Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 42.20 42.44 42.03 42.34 21,107,808 +0.03(+0.08%)
Apr 27, 2007 42.21 42.55 42.10 42.31 14,889,207 -0.05(-0.11%)
Apr 26, 2007 42.52 42.66 42.30 42.36 15,974,381 -0.29(-0.68%)
Apr 25, 2007 42.69 42.94 42.53 42.65 19,575,894 +0.13(+0.29%)
Apr 24, 2007 42.96 42.96 42.44 42.52 15,723,283 -0.17(-0.40%)
Apr 23, 2007 42.86 42.94 42.65 42.69 16,473,739 -0.24(-0.57%)
Apr 20, 2007 43.16 43.16 42.77 42.94 23,954,044 +0.12(+0.28%)
Apr 19, 2007 42.82 42.88 42.40 42.82 19,004,312 +0.34(+0.79%)
Apr 18, 2007 42.50 42.71 42.30 42.48 17,830,594 -0.08(-0.19%)
Apr 17, 2007 43.06 43.12 42.48 42.56 44,091,624 +1.01(+2.43%)
Apr 16, 2007 41.20 41.55 41.15 41.55 20,314,930 +0.44(+1.07%)
Apr 13, 2007 40.98 41.13 40.81 41.11 22,060,448 +0.28(+0.69%)
Apr 12, 2007 40.58 40.85 40.55 40.83 14,168,952 +0.02(+0.05%)
Apr 11, 2007 40.56 41.07 40.55 40.81 22,393,514 +0.15(+0.36%)
Apr 10, 2007 40.58 40.80 40.52 40.66 13,857,941 +0.03(+0.06%)
Apr 09, 2007 40.62 40.72 40.47 40.64 8,841,037 +0.05(+0.13%)
Apr 05, 2007 40.45 40.82 40.37 40.58 14,703,049 +0.17(+0.42%)
Apr 04, 2007 40.03 40.45 39.92 40.41 19,692,940 +0.43(+1.07%)
Apr 03, 2007 39.92 40.14 39.73 39.98 18,283,010 +0.36(+0.90%)
Apr 02, 2007 39.73 39.83 39.58 39.63 14,748,643 -0.11(-0.27%)
Mar 30, 2007 39.85 39.86 39.53 39.73 20,132,890 -0.05(-0.13%)
Mar 29, 2007 39.81 39.88 39.58 39.79 25,554,430 +0.22(+0.57%)
Mar 28, 2007 39.56 39.83 39.48 39.56 24,435,966 -0.02(-0.05%)
Mar 27, 2007 39.63 39.70 39.55 39.58 19,247,098 -0.15(-0.37%)
Mar 26, 2007 40.09 40.09 39.48 39.73 26,368,188 -0.17(-0.43%)
Mar 23, 2007 40.39 40.39 39.79 39.90 26,809,126 -0.23(-0.58%)
Mar 22, 2007 40.37 40.54 40.08 40.13 19,299,438 -0.24(-0.59%)
Mar 21, 2007 40.27 40.43 39.88 40.37 24,728,088 +0.10(+0.25%)
Mar 20, 2007 40.00 40.45 39.99 40.27 14,970,711 +0.22(+0.56%)
Mar 19, 2007 39.99 40.09 39.81 40.04 15,810,769 +0.15(+0.36%)
Mar 16, 2007 39.91 40.14 39.73 39.90 23,457,512 -0.01(-0.03%)
Mar 15, 2007 40.02 40.10 39.79 39.91 15,333,020 -0.12(-0.30%)
Mar 14, 2007 40.22 40.32 39.63 40.03 24,594,664 -0.04(-0.10%)
Mar 13, 2007 40.74 40.70 39.96 40.07 26,088,202 -0.67(-1.65%)
Mar 12, 2007 40.76 41.11 40.49 40.74 20,186,364 -0.23(-0.56%)
Mar 09, 2007 41.00 41.09 40.84 40.97 15,180,683 +0.28(+0.68%)
Mar 08, 2007 40.88 41.05 40.65 40.70 22,248,634 -0.09(-0.23%)
Mar 07, 2007 40.65 41.23 40.61 40.79 21,443,624 +0.11(+0.26%)
Mar 06, 2007 40.98 41.03 40.47 40.68 29,185,928 -0.09(-0.21%)
Mar 05, 2007 40.52 41.11 40.52 40.77 24,306,504 -0.08(-0.19%)
Mar 02, 2007 41.08 41.18 40.70 40.85 20,888,094 -0.33(-0.80%)
Mar 01, 2007 41.11 41.49 40.72 41.18 22,112,048 -0.32(-0.76%)
Feb 28, 2007 41.72 42.02 41.42 41.49 25,312,918 -0.08(-0.19%)
Feb 27, 2007 42.20 42.36 41.36 41.57 28,180,652 -0.82(-1.94%)
Feb 26, 2007 42.36 42.52 42.21 42.40 15,898,788 +0.10(+0.23%)
Feb 23, 2007 42.60 42.60 42.19 42.30 17,571,750 -0.42(-0.97%)
Feb 22, 2007 42.84 42.91 42.63 42.71 19,610,968 -0.15(-0.34%)
Feb 21, 2007 43.03 43.12 42.83 42.86 18,254,068 -0.30(-0.69%)
Feb 20, 2007 43.12 43.41 43.03 43.16 14,232,204 -0.04(-0.09%)
Feb 16, 2007 43.29 43.35 43.02 43.20 19,606,114 -0.18(-0.43%)
Feb 15, 2007 43.42 43.47 43.25 43.38 11,148,203 -0.04(-0.09%)
Feb 14, 2007 43.23 43.45 43.12 43.42 11,002,772 +0.31(+0.72%)
Feb 13, 2007 43.27 43.20 43.04 43.11 13,017,790 -0.05(-0.12%)
Feb 12, 2007 43.33 43.43 43.10 43.16 9,201,713 -0.09(-0.21%)
Feb 09, 2007 43.43 43.58 43.21 43.25 10,779,367 -0.11(-0.24%)
Feb 08, 2007 43.36 43.50 43.25 43.36 11,131,975 -0.03(-0.06%)
Feb 07, 2007 43.52 43.58 43.29 43.39 11,822,331 -0.13(-0.30%)
Feb 06, 2007 43.78 43.80 43.38 43.52 12,405,917 -0.20(-0.45%)
Feb 05, 2007 43.77 43.91 43.58 43.72 11,414,214 -0.18(-0.42%)
Feb 02, 2007 44.18 44.28 43.84 43.90 17,163,968 -0.28(-0.64%)
Feb 01, 2007 44.05 44.22 43.85 44.18 14,001,984 +0.14(+0.31%)
Jan 31, 2007 43.78 44.19 43.62 44.05 12,393,026 +0.27(+0.62%)
Jan 30, 2007 43.62 43.91 43.58 43.78 10,876,884 +0.16(+0.36%)
Jan 29, 2007 43.68 43.78 43.52 43.62 12,364,362 +0.05(+0.12%)
Jan 26, 2007 43.97 44.09 43.51 43.56 16,338,302 -0.40(-0.91%)
Jan 25, 2007 44.05 44.20 43.85 43.97 11,720,112 -0.22(-0.49%)
Jan 24, 2007 43.79 44.24 43.72 44.18 11,625,476 +0.34(+0.77%)
Jan 23, 2007 44.17 44.34 43.60 43.85 14,708,870 -0.45(-1.01%)
Jan 22, 2007 44.84 44.91 44.29 44.30 15,538,297 -0.38(-0.86%)
Jan 19, 2007 44.84 44.98 44.53 44.68 20,433,570 +0.03(+0.07%)
Jan 18, 2007 43.82 44.83 43.72 44.65 16,221,372 +0.55(+1.26%)
Jan 17, 2007 43.91 44.43 43.80 44.09 13,937,377 +0.22(+0.50%)
Jan 16, 2007 43.95 44.01 43.72 43.87 12,077,725 -0.07(-0.15%)
Jan 12, 2007 43.82 44.05 43.72 43.94 9,386,827 -0.06(-0.13%)
Jan 11, 2007 43.78 44.07 43.70 44.00 9,662,999 +0.38(+0.88%)
Jan 10, 2007 43.89 43.89 43.56 43.62 9,901,408 -0.07(-0.17%)
Jan 09, 2007 43.91 44.08 43.60 43.69 10,839,272 -0.16(-0.38%)
Jan 08, 2007 43.85 44.01 43.55 43.85 9,373,178 -0.07(-0.17%)
Jan 05, 2007 44.05 44.34 43.85 43.93 12,346,770 -0.40(-0.91%)
Jan 04, 2007 43.45 44.59 43.45 44.33 17,148,316 +0.55(+1.25%)
Jan 03, 2007 43.60 44.24 43.59 43.78 19,481,146 +0.25(+0.58%)
Dec 29, 2006 43.63 43.89 43.43 43.53 8,913,194 -0.26(-0.60%)
Dec 28, 2006 43.43 43.91 43.43 43.80 8,266,213 +0.27(+0.62%)
Dec 27, 2006 43.48 43.62 43.37 43.53 7,839,746 +0.24(+0.56%)
Dec 26, 2006 43.25 43.37 43.18 43.28 5,769,591 -0.01(-0.02%)
Dec 22, 2006 43.37 43.49 43.16 43.29 9,201,954 -0.23(-0.53%)
Dec 21, 2006 43.67 43.77 43.44 43.52 13,238,529 -0.28(-0.65%)
Dec 20, 2006 43.95 44.11 43.74 43.80 14,836,568 -0.30(-0.67%)
Dec 19, 2006 43.95 44.34 43.93 44.10 15,538,297 +0.18(+0.42%)
Dec 18, 2006 43.66 44.07 43.66 43.91 11,976,113 +0.20(+0.47%)
Dec 15, 2006 43.78 43.89 43.19 43.71 19,409,412 +0.03(+0.06%)
Dec 14, 2006 43.37 43.93 43.20 43.68 14,038,534 +0.51(+1.19%)
Dec 13, 2006 43.39 43.52 43.14 43.17 13,432,047 -0.07(-0.17%)
Dec 12, 2006 43.37 43.45 43.05 43.24 13,553,526 -0.08(-0.18%)
Dec 11, 2006 43.49 43.52 43.16 43.32 11,715,865 -0.16(-0.38%)
Dec 08, 2006 43.45 43.68 43.31 43.49 9,290,978 -0.07(-0.17%)
Dec 07, 2006 43.68 43.94 43.49 43.56 15,809,768 +0.02(+0.05%)
Dec 06, 2006 43.68 43.68 43.39 43.54 10,839,272 -0.09(-0.21%)
Dec 05, 2006 43.75 43.76 43.48 43.63 9,969,200 -0.07(-0.17%)
Dec 04, 2006 43.78 43.99 43.39 43.70 11,808,075 +0.20(+0.47%)
Dec 01, 2006 43.31 43.56 43.08 43.50 13,569,602 +0.04(+0.09%)
Nov 30, 2006 43.65 43.80 43.31 43.46 11,691,600 -0.19(-0.44%)
Nov 29, 2006 43.45 43.73 43.34 43.65 10,280,558 +0.15(+0.35%)
Nov 28, 2006 43.22 43.57 43.20 43.50 12,259,869 +0.21(+0.49%)
Nov 27, 2006 43.19 43.41 43.00 43.29 14,300,299 -0.13(-0.30%)
Nov 24, 2006 43.85 43.88 43.42 43.42 4,416,938 -0.61(-1.38%)
Nov 22, 2006 43.85 44.14 43.84 44.03 10,604,503 +0.11(+0.26%)
Nov 21, 2006 44.11 44.22 43.72 43.91 12,593,975 -0.27(-0.61%)
Nov 20, 2006 44.56 44.57 44.07 44.18 12,093,195 -0.15(-0.34%)
Nov 17, 2006 43.94 44.57 43.88 44.34 16,860,770 +0.47(+1.07%)
Nov 16, 2006 43.85 43.94 43.39 43.87 15,842,072 -0.01(-0.02%)
Nov 15, 2006 43.89 44.18 43.80 43.87 11,789,572 -0.01(-0.03%)
Nov 14, 2006 43.14 44.00 43.06 43.89 17,236,432 +0.41(+0.94%)
Nov 13, 2006 43.68 44.03 43.35 43.48 13,337,260 -0.23(-0.53%)
Nov 10, 2006 43.52 43.72 43.17 43.71 15,337,500 +0.09(+0.21%)
Nov 09, 2006 44.52 44.67 43.40 43.62 25,137,296 -1.21(-2.71%)
Nov 08, 2006 44.86 45.03 44.45 44.83 21,715,246 -0.47(-1.05%)
Nov 07, 2006 44.95 45.52 44.93 45.31 16,184,064 +0.19(+0.42%)
Nov 06, 2006 44.99 45.16 44.57 45.11 12,195,413 +0.40(+0.90%)
Nov 03, 2006 44.84 45.05 44.68 44.71 10,776,333 -0.06(-0.13%)
Nov 02, 2006 44.28 44.84 44.24 44.77 15,733,786 +0.47(+1.07%)
Nov 01, 2006 44.43 44.55 44.08 44.30 16,903,538 -0.15(-0.33%)
Oct 31, 2006 44.71 44.71 44.33 44.44 18,124,248 -0.20(-0.44%)
Oct 30, 2006 45.05 45.07 44.54 44.64 13,915,083 -0.31(-0.69%)
Oct 27, 2006 45.23 45.26 44.84 44.95 12,050,123 -0.43(-0.94%)
Oct 26, 2006 45.38 45.42 44.89 45.38 12,393,026 -0.01(-0.01%)
Oct 25, 2006 45.33 45.46 45.15 45.38 10,627,404 +0.05(+0.12%)
Oct 24, 2006 45.23 45.40 45.01 45.33 16,460,388 -0.23(-0.51%)
Oct 23, 2006 45.07 45.77 45.05 45.56 13,560,503 +0.32(+0.70%)
Oct 20, 2006 45.10 45.59 45.02 45.25 18,297,594 +0.38(+0.85%)
Oct 19, 2006 44.84 44.98 44.73 44.86 13,062,907 -0.07(-0.16%)
Oct 18, 2006 43.97 44.94 43.85 44.94 27,116,910 +1.36(+3.13%)
Oct 17, 2006 43.27 43.85 43.19 43.57 23,221,076 +0.76(+1.77%)
Oct 16, 2006 42.89 42.91 42.66 42.81 9,641,160 +0.23(+0.54%)
Oct 13, 2006 43.35 43.35 42.53 42.58 9,726,848 -0.17(-0.40%)
Oct 12, 2006 43.01 43.05 42.71 42.75 11,984,151 -0.17(-0.40%)
Oct 11, 2006 42.79 42.99 42.73 42.92 7,364,141 +0.09(+0.22%)
Oct 10, 2006 42.75 42.85 42.66 42.83 9,170,864 +0.06(+0.14%)
Oct 09, 2006 42.79 42.86 42.63 42.77 8,410,593 -0.13(-0.29%)
Oct 06, 2006 42.87 42.96 42.77 42.90 10,820,163 -0.03(-0.08%)
Oct 05, 2006 43.06 43.28 42.93 42.93 12,130,351 -0.47(-1.09%)
Oct 04, 2006 43.22 43.44 43.10 43.41 9,354,827 +0.22(+0.50%)
Oct 03, 2006 42.90 43.31 42.84 43.19 10,532,616 +0.27(+0.63%)
Oct 02, 2006 42.86 43.08 42.82 42.92 9,459,017 +0.10(+0.23%)
Sep 29, 2006 42.82 42.87 42.63 42.82 11,634,272 +0.03(+0.06%)
Sep 28, 2006 42.78 42.89 42.73 42.79 7,609,678 +0.05(+0.12%)
Sep 27, 2006 42.56 42.77 42.54 42.74 8,377,986 +0.10(+0.23%)
Sep 26, 2006 42.46 42.67 42.43 42.64 8,939,127 +0.32(+0.75%)
Sep 25, 2006 42.36 42.42 42.21 42.33 8,718,008 +0.15(+0.36%)
Sep 22, 2006 42.23 42.27 42.10 42.17 8,500,224 -0.18(-0.42%)
Sep 21, 2006 42.31 42.47 42.23 42.35 11,233,284 +0.03(+0.06%)
Sep 20, 2006 42.46 42.53 42.29 42.33 9,527,416 +0.01(+0.02%)
Sep 19, 2006 42.31 42.33 42.17 42.32 7,957,282 +0.01(+0.03%)
Sep 18, 2006 42.34 42.42 42.13 42.31 10,579,934 +0.24(+0.58%)
Sep 15, 2006 41.94 42.29 41.94 42.06 14,645,173 +0.04(+0.09%)
Sep 14, 2006 42.03 42.10 41.82 42.02 8,180,070 -0.05(-0.13%)
Sep 13, 2006 42.17 42.22 42.05 42.07 9,532,875 -0.01(-0.03%)
Sep 12, 2006 42.17 42.26 42.02 42.09 10,607,688 -0.14(-0.33%)
Sep 11, 2006 41.97 42.24 41.93 42.23 7,903,898 +0.30(+0.71%)
Sep 08, 2006 41.88 42.03 41.79 41.93 8,969,611 +0.09(+0.20%)
Sep 07, 2006 41.88 42.00 41.71 41.84 11,215,692 -0.30(-0.72%)
Sep 06, 2006 42.20 42.36 42.15 42.15 12,905,939 -0.26(-0.61%)
Sep 05, 2006 42.60 42.69 42.34 42.40 10,756,314 -0.27(-0.63%)
Sep 01, 2006 42.77 42.79 42.58 42.67 7,117,694 +0.04(+0.09%)
Aug 31, 2006 42.63 42.69 42.48 42.63 6,996,063 +0.04(+0.09%)
Aug 30, 2006 42.67 42.73 42.60 42.60 6,725,350 +0.00(+0.00%)
Aug 29, 2006 42.53 42.63 42.40 42.60 8,057,681 +0.01(+0.03%)
Aug 28, 2006 42.72 42.77 42.56 42.58 9,063,337 -0.06(-0.14%)
Aug 25, 2006 42.68 42.79 42.60 42.64 8,436,224 -0.22(-0.51%)
Aug 24, 2006 42.40 42.94 42.36 42.86 16,183,458 +0.72(+1.71%)
Aug 23, 2006 42.20 42.24 42.07 42.14 9,998,774 -0.16(-0.39%)
Aug 22, 2006 42.36 42.42 42.22 42.31 12,555,757 -0.07(-0.17%)
Aug 21, 2006 42.38 42.58 42.33 42.38 11,110,440 -0.10(-0.23%)
Aug 18, 2006 42.46 42.60 42.30 42.48 10,898,116 +0.13(+0.30%)
Aug 17, 2006 42.63 42.65 42.29 42.35 12,864,081 -0.25(-0.59%)
Aug 16, 2006 42.52 42.69 42.48 42.60 8,654,311 +0.13(+0.31%)
Aug 15, 2006 42.20 42.52 42.10 42.47 10,908,732 +0.33(+0.78%)
Aug 14, 2006 42.17 42.20 42.03 42.14 11,185,056 +0.29(+0.69%)
Aug 11, 2006 41.91 42.06 41.80 41.85 11,396,015 -0.05(-0.13%)
Aug 10, 2006 41.78 42.03 41.74 41.90 8,246,346 +0.15(+0.36%)
Aug 09, 2006 41.99 42.02 41.56 41.75 9,287,642 -0.16(-0.38%)
Aug 08, 2006 41.82 42.01 41.80 41.91 7,941,661 +0.19(+0.46%)
Aug 07, 2006 41.89 41.83 41.65 41.72 9,575,188 -0.17(-0.41%)
Aug 04, 2006 41.71 42.00 41.66 41.89 10,090,528 +0.30(+0.71%)
Aug 03, 2006 41.61 41.76 41.57 41.59 9,951,001 -0.05(-0.11%)
Aug 02, 2006 41.61 41.67 41.46 41.64 11,239,957 +0.31(+0.75%)
Aug 01, 2006 41.13 41.44 41.07 41.33 6,910,375 +0.09(+0.21%)
Jul 31, 2006 41.32 41.46 41.23 41.24 10,739,177 -0.24(-0.59%)
Jul 28, 2006 41.24 41.54 41.18 41.49 11,808,833 +0.24(+0.58%)
Jul 27, 2006 40.98 41.26 40.91 41.25 11,615,012 +0.34(+0.82%)
Jul 26, 2006 40.72 40.98 40.65 40.91 8,584,395 +0.10(+0.24%)
Jul 25, 2006 40.55 40.88 40.54 40.82 9,559,871 -0.05(-0.13%)
Jul 24, 2006 40.66 40.88 40.64 40.87 11,872,227 +0.16(+0.40%)
Jul 21, 2006 40.66 40.87 40.60 40.70 13,125,239 +0.24(+0.59%)
Jul 20, 2006 40.35 40.70 40.35 40.47 8,437,134 +0.04(+0.10%)
Jul 19, 2006 40.10 40.54 39.89 40.43 12,837,996 +0.47(+1.17%)
Jul 18, 2006 40.09 40.23 39.35 39.96 12,592,155 -0.20(-0.51%)
Jul 17, 2006 39.92 40.42 39.92 40.16 11,047,198 +0.30(+0.74%)
Jul 14, 2006 39.77 40.26 39.66 39.87 11,423,010 +0.13(+0.32%)
Jul 13, 2006 40.04 40.06 39.67 39.74 12,166,750 -0.23(-0.58%)
Jul 12, 2006 40.10 40.19 39.94 39.97 9,356,495 -0.10(-0.25%)
Jul 11, 2006 40.19 40.22 39.96 40.07 10,771,935 -0.12(-0.30%)
Jul 10, 2006 40.12 40.22 40.02 40.19 7,177,296 +0.22(+0.54%)
Jul 07, 2006 39.96 40.14 39.85 39.97 8,118,496 +0.07(+0.17%)
Jul 06, 2006 39.64 40.02 39.60 39.91 8,541,172 +0.32(+0.80%)
Jul 05, 2006 39.43 39.84 39.43 39.59 9,943,418 -0.07(-0.18%)
Jul 03, 2006 39.65 39.81 39.58 39.66 5,008,410 +0.15(+0.38%)
Jun 30, 2006 39.65 39.79 39.50 39.51 15,612,155 +0.02(+0.05%)
Jun 29, 2006 39.07 39.66 38.97 39.49 12,878,792 +0.44(+1.11%)
Jun 28, 2006 39.25 39.29 38.88 39.05 14,393,569 -0.21(-0.54%)
Jun 27, 2006 39.71 39.73 39.24 39.27 15,714,677 -0.44(-1.10%)
Jun 26, 2006 39.30 39.73 39.23 39.70 23,451,446 -0.73(-1.81%)
Jun 23, 2006 40.26 40.71 40.22 40.43 7,589,962 +0.09(+0.23%)
Jun 22, 2006 40.42 40.88 40.17 40.34 12,683,151 -0.40(-0.99%)
Jun 21, 2006 40.55 40.82 40.55 40.74 10,766,779 +0.17(+0.42%)
Jun 20, 2006 40.47 40.68 40.36 40.57 10,507,592 +0.12(+0.29%)
Jun 19, 2006 40.62 40.67 40.43 40.45 15,150,503 -0.22(-0.54%)
Jun 16, 2006 40.42 40.72 40.42 40.67 17,666,386 +0.14(+0.34%)
Jun 15, 2006 40.32 40.56 40.17 40.53 13,442,056 +0.15(+0.36%)
Jun 14, 2006 40.41 40.47 40.20 40.39 13,607,972 +0.13(+0.33%)
Jun 13, 2006 40.58 40.68 40.23 40.25 18,333,234 -0.22(-0.54%)
Jun 12, 2006 40.52 40.66 40.45 40.47 9,869,408 +0.00(+0.00%)
Jun 09, 2006 40.51 40.67 40.43 40.47 13,075,646 -0.12(-0.29%)
Jun 08, 2006 40.34 40.72 40.25 40.59 19,001,144 +0.26(+0.64%)
Jun 07, 2006 40.30 40.68 40.23 40.33 14,418,593 +0.15(+0.38%)
Jun 06, 2006 39.85 40.39 39.80 40.18 16,028,765 +0.53(+1.35%)
Jun 05, 2006 39.79 39.89 39.62 39.65 10,497,734 -0.40(-1.00%)
Jun 02, 2006 40.02 40.23 39.86 40.05 10,110,547 +0.06(+0.15%)
Jun 01, 2006 39.73 40.02 39.70 39.99 8,586,822 +0.28(+0.71%)
May 31, 2006 39.65 39.75 39.48 39.71 12,527,548 +0.24(+0.62%)
May 30, 2006 39.88 39.92 39.44 39.46 11,891,487 -0.55(-1.38%)
May 26, 2006 40.12 40.15 39.88 40.02 9,402,296 +0.16(+0.40%)
May 25, 2006 40.16 40.16 39.66 39.86 13,220,482 -0.22(-0.56%)
May 24, 2006 39.64 40.18 39.56 40.08 19,529,374 +0.52(+1.32%)
May 23, 2006 39.66 39.92 39.54 39.56 15,664,023 +0.09(+0.23%)
May 22, 2006 39.35 39.69 39.33 39.47 14,580,566 -0.03(-0.07%)
May 19, 2006 39.67 39.72 39.32 39.50 19,959,330 -0.16(-0.42%)
May 18, 2006 39.76 39.88 39.59 39.66 12,918,375 +0.01(+0.03%)
May 17, 2006 39.56 40.08 39.53 39.65 20,789,364 -0.08(-0.20%)
May 16, 2006 39.54 39.88 39.46 39.73 12,536,193 +0.18(+0.47%)
May 15, 2006 38.88 39.57 38.80 39.54 16,343,155 +0.75(+1.94%)
May 12, 2006 38.51 39.07 38.51 38.79 15,523,586 -0.01(-0.02%)
May 11, 2006 38.68 38.95 38.64 38.80 14,871,449 +0.34(+0.89%)
May 10, 2006 38.51 38.57 38.41 38.45 11,882,084 -0.03(-0.07%)
May 09, 2006 38.71 38.77 38.45 38.48 10,856,258 -0.23(-0.60%)
May 08, 2006 38.71 38.82 38.67 38.71 9,016,474 +0.01(+0.02%)
May 05, 2006 38.57 38.78 38.47 38.71 10,711,120 +0.29(+0.76%)
May 04, 2006 38.53 38.55 38.37 38.41 11,827,335 -0.06(-0.15%)
May 03, 2006 38.59 38.71 38.40 38.47 14,222,194 -0.21(-0.55%)
May 02, 2006 38.75 38.88 38.64 38.69 8,480,660 +0.05(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.