Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 41.35 41.38 40.81 40.86 18,239,206 -0.49(-1.20%)
Feb 28, 2008 41.61 41.87 41.22 41.36 12,957,444 -0.22(-0.52%)
Feb 27, 2008 41.69 42.11 41.52 41.57 14,511,088 -0.45(-1.07%)
Feb 26, 2008 41.99 42.25 41.81 42.02 13,979,588 -0.09(-0.20%)
Feb 25, 2008 41.77 42.17 41.69 42.11 15,131,725 +0.44(+1.06%)
Feb 22, 2008 41.39 41.73 41.22 41.67 15,378,068 +0.13(+0.32%)
Feb 21, 2008 41.80 41.92 41.38 41.53 16,808,694 -0.16(-0.40%)
Feb 20, 2008 41.98 42.02 41.62 41.70 20,884,714 -0.28(-0.68%)
Feb 19, 2008 41.71 42.09 41.58 41.98 15,759,212 +0.50(+1.21%)
Feb 18, 2008 41.33 41.61 41.18 41.48 0 +0.00(+0.00%)
Feb 15, 2008 41.33 41.61 41.18 41.48 18,068,856 +0.07(+0.18%)
Feb 14, 2008 41.74 41.96 41.30 41.41 16,473,857 -0.41(-0.98%)
Feb 13, 2008 41.28 42.04 41.28 41.82 16,968,886 +0.29(+0.70%)
Feb 12, 2008 40.98 41.65 40.89 41.53 17,318,766 +0.72(+1.76%)
Feb 11, 2008 40.97 40.98 40.47 40.81 16,882,172 -0.10(-0.24%)
Feb 08, 2008 41.45 41.67 40.85 40.91 20,226,294 -0.51(-1.24%)
Feb 07, 2008 41.42 41.67 41.22 41.42 20,763,800 -0.16(-0.38%)
Feb 06, 2008 41.67 41.79 41.40 41.58 14,491,630 +0.12(+0.29%)
Feb 05, 2008 42.02 42.04 41.41 41.46 17,165,626 -0.40(-0.95%)
Feb 04, 2008 41.80 42.02 41.55 41.86 12,094,743 +0.07(+0.17%)
Feb 01, 2008 41.78 42.27 41.38 41.78 17,863,160 +0.15(+0.35%)
Jan 31, 2008 40.80 41.80 40.70 41.64 32,263,850 +0.63(+1.54%)
Jan 30, 2008 41.53 41.55 40.89 41.01 20,704,116 -0.52(-1.25%)
Jan 29, 2008 41.77 41.80 41.43 41.53 15,275,776 -0.02(-0.05%)
Jan 28, 2008 41.32 41.63 41.22 41.55 15,439,543 +0.36(+0.86%)
Jan 25, 2008 41.90 42.20 41.11 41.19 36,057,716 -0.69(-1.65%)
Jan 24, 2008 42.56 42.56 41.77 41.88 27,422,328 -0.45(-1.07%)
Jan 23, 2008 42.87 43.24 40.97 42.34 34,638,940 -0.71(-1.64%)
Jan 22, 2008 42.65 44.02 42.54 43.04 44,714,924 -0.67(-1.54%)
Jan 21, 2008 44.95 44.95 43.53 43.72 0 +0.00(+0.00%)
Jan 18, 2008 44.95 44.95 43.53 43.72 34,446,464 -1.02(-2.27%)
Jan 17, 2008 45.09 45.21 44.57 44.73 27,804,704 -0.32(-0.70%)
Jan 16, 2008 44.40 45.40 44.40 45.05 28,220,070 +0.36(+0.81%)
Jan 15, 2008 44.65 44.96 44.48 44.69 17,506,704 -0.13(-0.28%)
Jan 14, 2008 45.04 45.04 44.39 44.81 17,683,150 +0.05(+0.10%)
Jan 11, 2008 44.41 44.86 44.41 44.77 23,566,858 -0.02(-0.04%)
Jan 10, 2008 44.47 45.00 44.42 44.78 19,778,426 +0.07(+0.16%)
Jan 09, 2008 44.18 45.04 44.18 44.71 29,553,634 +0.57(+1.28%)
Jan 08, 2008 44.22 44.68 43.92 44.15 20,438,090 +0.05(+0.12%)
Jan 07, 2008 43.37 44.32 43.36 44.09 18,731,312 +0.67(+1.55%)
Jan 04, 2008 43.34 43.79 43.34 43.42 19,280,042 -0.06(-0.14%)
Jan 03, 2008 43.36 43.79 43.10 43.48 14,068,466 +0.01(+0.03%)
Jan 02, 2008 43.89 44.18 43.34 43.47 18,151,446 -0.52(-1.18%)
Jan 01, 2008 44.38 44.40 43.89 43.99 0 +0.00(+0.00%)
Dec 31, 2007 44.38 44.40 43.89 43.99 12,911,731 -0.45(-1.01%)
Dec 28, 2007 44.68 44.80 44.20 44.44 7,972,616 +0.03(+0.07%)
Dec 27, 2007 44.25 44.83 44.19 44.40 11,562,439 -0.15(-0.34%)
Dec 26, 2007 44.83 44.84 44.42 44.55 9,704,287 -0.20(-0.46%)
Dec 24, 2007 44.59 45.04 44.57 44.76 4,203,276 -0.11(-0.24%)
Dec 21, 2007 44.42 44.97 44.42 44.86 29,885,796 +0.46(+1.04%)
Dec 20, 2007 44.63 44.63 44.34 44.40 16,724,492 +0.01(+0.01%)
Dec 19, 2007 44.57 44.68 44.32 44.40 13,431,793 -0.26(-0.58%)
Dec 18, 2007 44.78 44.78 44.30 44.65 18,613,896 +0.11(+0.24%)
Dec 17, 2007 44.47 44.69 44.32 44.55 18,738,598 -0.03(-0.06%)
Dec 14, 2007 44.57 44.80 44.44 44.57 14,393,371 -0.18(-0.41%)
Dec 13, 2007 44.51 44.84 44.46 44.76 11,790,904 +0.11(+0.25%)
Dec 12, 2007 44.84 45.11 44.20 44.65 29,221,158 +0.10(+0.22%)
Dec 11, 2007 44.71 44.82 44.50 44.55 15,514,583 -0.16(-0.35%)
Dec 10, 2007 44.67 44.84 44.48 44.71 12,608,520 +0.07(+0.16%)
Dec 07, 2007 45.17 45.17 44.57 44.63 18,284,722 -0.41(-0.91%)
Dec 06, 2007 44.97 45.09 44.68 45.04 11,532,223 +0.06(+0.13%)
Dec 05, 2007 44.48 45.01 44.48 44.98 14,788,565 +0.18(+0.40%)
Dec 04, 2007 44.48 44.98 44.45 44.80 12,293,659 +0.15(+0.34%)
Dec 03, 2007 44.59 44.90 44.38 44.65 14,811,866 -0.02(-0.04%)
Nov 30, 2007 45.20 45.34 44.32 44.67 25,255,440 -0.44(-0.97%)
Nov 29, 2007 44.84 45.28 44.55 45.11 16,734,261 +0.03(+0.07%)
Nov 28, 2007 44.74 45.16 44.22 45.08 22,968,578 +0.41(+0.92%)
Nov 27, 2007 44.57 44.77 44.34 44.67 23,022,712 +0.24(+0.53%)
Nov 26, 2007 44.02 44.90 43.78 44.43 24,227,424 +0.32(+0.73%)
Nov 23, 2007 44.45 44.45 43.64 44.11 9,044,543 -0.17(-0.39%)
Nov 21, 2007 44.18 44.61 44.15 44.28 22,702,252 -0.33(-0.74%)
Nov 20, 2007 44.73 44.81 44.32 44.61 23,459,862 +0.03(+0.07%)
Nov 19, 2007 44.49 44.85 44.48 44.57 29,160,862 -0.11(-0.24%)
Nov 16, 2007 44.32 44.70 43.91 44.68 22,950,982 +0.57(+1.30%)
Nov 15, 2007 44.03 44.38 43.88 44.11 17,425,334 -0.01(-0.01%)
Nov 14, 2007 44.32 44.38 44.02 44.11 18,394,434 -0.28(-0.62%)
Nov 13, 2007 44.01 44.42 43.87 44.39 25,021,274 +0.66(+1.51%)
Nov 12, 2007 42.87 44.15 42.85 43.73 26,662,562 +0.76(+1.76%)
Nov 09, 2007 42.11 43.36 42.11 42.97 24,500,228 +0.38(+0.88%)
Nov 08, 2007 42.19 42.79 42.17 42.60 24,918,764 +0.45(+1.06%)
Nov 07, 2007 42.27 42.56 42.03 42.15 16,303,187 -0.46(-1.08%)
Nov 06, 2007 42.53 42.79 42.31 42.61 11,858,030 +0.08(+0.19%)
Nov 05, 2007 42.21 42.77 42.21 42.53 15,376,027 -0.19(-0.45%)
Nov 02, 2007 42.69 42.87 42.44 42.72 15,006,937 +0.08(+0.19%)
Nov 01, 2007 42.73 43.12 42.55 42.64 16,917,698 -0.34(-0.78%)
Oct 31, 2007 42.75 43.03 42.60 42.98 15,997,422 +0.23(+0.54%)
Oct 30, 2007 42.73 43.04 42.70 42.75 11,673,528 -0.11(-0.25%)
Oct 29, 2007 42.50 43.17 42.40 42.85 19,405,436 +0.45(+1.06%)
Oct 26, 2007 42.33 42.60 42.09 42.40 14,452,860 +0.23(+0.55%)
Oct 25, 2007 42.48 42.50 42.03 42.17 16,081,731 -0.32(-0.76%)
Oct 24, 2007 42.42 42.55 42.03 42.50 16,853,180 -0.07(-0.17%)
Oct 23, 2007 42.47 42.60 42.18 42.57 11,718,594 +0.14(+0.33%)
Oct 22, 2007 42.40 42.46 41.91 42.43 16,912,998 +0.07(+0.17%)
Oct 19, 2007 42.59 42.87 42.31 42.36 22,994,048 -0.44(-1.03%)
Oct 18, 2007 43.02 43.08 42.66 42.80 20,515,416 +0.03(+0.08%)
Oct 17, 2007 43.23 43.25 42.68 42.77 15,464,270 -0.14(-0.34%)
Oct 16, 2007 43.37 43.53 42.61 42.91 21,706,508 -0.38(-0.88%)
Oct 15, 2007 43.49 43.63 43.14 43.29 13,851,245 -0.19(-0.44%)
Oct 12, 2007 43.64 43.68 43.40 43.49 10,653,585 -0.01(-0.02%)
Oct 11, 2007 43.51 43.68 43.41 43.49 15,723,037 +0.08(+0.18%)
Oct 10, 2007 43.70 43.72 43.31 43.41 12,908,583 -0.28(-0.63%)
Oct 09, 2007 43.59 43.70 43.49 43.69 11,584,214 +0.15(+0.35%)
Oct 08, 2007 43.69 43.78 43.49 43.54 8,572,121 -0.15(-0.35%)
Oct 05, 2007 43.72 43.79 43.66 43.69 14,264,907 +0.09(+0.21%)
Oct 04, 2007 43.59 43.76 43.53 43.60 13,255,695 +0.01(+0.02%)
Oct 03, 2007 43.44 44.05 43.41 43.59 14,220,099 +0.03(+0.08%)
Oct 02, 2007 43.63 43.75 43.45 43.56 14,920,049 -0.06(-0.14%)
Oct 01, 2007 43.30 43.66 43.30 43.62 19,058,644 +0.29(+0.67%)
Sep 28, 2007 43.23 43.36 43.09 43.33 13,431,593 +0.11(+0.24%)
Sep 27, 2007 43.12 43.36 43.10 43.22 11,408,772 +0.10(+0.23%)
Sep 26, 2007 42.88 43.28 42.77 43.12 18,982,826 +0.28(+0.65%)
Sep 25, 2007 42.73 43.09 42.70 42.85 15,292,262 -0.15(-0.35%)
Sep 24, 2007 42.85 43.23 42.70 43.00 18,585,540 +0.05(+0.12%)
Sep 21, 2007 42.80 43.24 42.73 42.95 26,745,820 +0.22(+0.51%)
Sep 20, 2007 42.54 42.87 42.33 42.73 18,303,044 +0.20(+0.47%)
Sep 19, 2007 42.05 42.72 41.98 42.53 27,227,530 +0.44(+1.03%)
Sep 18, 2007 41.53 42.17 41.51 42.09 19,187,004 +0.59(+1.41%)
Sep 17, 2007 41.56 41.76 41.35 41.51 16,809,886 -0.17(-0.41%)
Sep 14, 2007 41.54 41.76 41.46 41.68 14,207,002 +0.06(+0.14%)
Sep 13, 2007 41.34 41.73 41.26 41.62 20,464,460 +0.40(+0.96%)
Sep 12, 2007 40.92 41.33 40.85 41.22 17,643,408 +0.30(+0.74%)
Sep 11, 2007 40.87 40.98 40.70 40.92 15,076,854 +0.14(+0.34%)
Sep 10, 2007 40.79 40.87 40.60 40.78 15,437,127 +0.11(+0.26%)
Sep 07, 2007 40.56 40.91 40.40 40.68 20,551,114 +0.01(+0.03%)
Sep 06, 2007 40.69 40.82 40.63 40.66 11,712,838 +0.01(+0.02%)
Sep 05, 2007 40.79 40.87 40.52 40.66 17,110,276 -0.22(-0.53%)
Sep 04, 2007 40.64 40.92 40.62 40.87 13,365,176 +0.13(+0.31%)
Aug 31, 2007 40.87 40.93 40.66 40.75 20,252,170 +0.13(+0.31%)
Aug 30, 2007 40.46 40.83 40.46 40.62 12,560,597 -0.17(-0.42%)
Aug 29, 2007 40.46 40.88 40.40 40.80 15,431,517 +0.40(+1.00%)
Aug 28, 2007 40.62 40.68 40.38 40.39 22,425,868 -0.23(-0.57%)
Aug 27, 2007 40.66 40.79 40.56 40.62 15,859,222 -0.18(-0.45%)
Aug 24, 2007 40.73 40.87 40.46 40.81 13,899,389 -0.15(-0.37%)
Aug 23, 2007 40.99 41.13 40.87 40.96 13,358,201 +0.07(+0.16%)
Aug 22, 2007 40.69 40.95 40.64 40.89 18,411,008 +0.22(+0.55%)
Aug 21, 2007 40.60 40.83 40.56 40.67 18,920,656 -0.11(-0.26%)
Aug 20, 2007 40.78 40.95 40.58 40.78 19,643,504 -0.13(-0.31%)
Aug 17, 2007 41.21 41.53 40.46 40.90 27,791,652 +0.26(+0.63%)
Aug 16, 2007 40.10 40.84 40.05 40.64 36,395,464 +0.22(+0.54%)
Aug 15, 2007 40.28 40.72 40.08 40.43 20,861,296 +0.11(+0.28%)
Aug 14, 2007 40.52 40.85 40.30 40.31 28,239,432 -0.21(-0.52%)
Aug 13, 2007 40.33 40.80 40.31 40.52 16,805,034 +0.20(+0.49%)
Aug 10, 2007 40.03 40.51 39.90 40.33 23,597,558 +0.21(+0.53%)
Aug 09, 2007 40.89 41.28 40.12 40.12 31,572,082 -1.09(-2.66%)
Aug 08, 2007 40.88 41.21 40.36 41.21 23,468,060 +0.27(+0.66%)
Aug 07, 2007 40.72 41.15 40.59 40.94 27,425,450 -0.15(-0.35%)
Aug 06, 2007 39.77 41.12 39.77 41.09 22,393,570 +0.88(+2.20%)
Aug 03, 2007 40.28 40.33 40.16 40.20 19,688,892 -0.05(-0.11%)
Aug 02, 2007 40.10 40.54 40.06 40.25 25,920,162 +0.05(+0.11%)
Aug 01, 2007 39.90 40.49 39.87 40.20 26,746,692 +0.30(+0.76%)
Jul 31, 2007 40.46 40.74 39.90 39.90 33,168,048 +0.28(+0.72%)
Jul 30, 2007 39.52 39.86 39.42 39.61 20,628,682 +0.20(+0.50%)
Jul 27, 2007 40.06 40.32 39.38 39.42 35,617,932 -0.78(-1.95%)
Jul 26, 2007 40.25 40.57 40.06 40.20 35,359,884 -0.38(-0.93%)
Jul 25, 2007 40.54 40.88 40.35 40.58 16,107,357 +0.04(+0.10%)
Jul 24, 2007 40.60 40.97 40.51 40.54 16,306,607 -0.35(-0.86%)
Jul 23, 2007 40.81 41.11 40.79 40.89 14,313,506 +0.14(+0.34%)
Jul 20, 2007 41.14 41.22 40.70 40.75 20,886,158 -0.40(-0.96%)
Jul 19, 2007 41.12 41.35 40.93 41.14 19,187,686 +0.13(+0.31%)
Jul 18, 2007 41.22 41.48 40.90 41.02 25,614,956 -0.36(-0.86%)
Jul 17, 2007 41.47 41.89 41.07 41.38 41,803,432 -0.70(-1.66%)
Jul 16, 2007 41.79 42.13 41.73 42.07 20,271,614 +0.24(+0.58%)
Jul 13, 2007 41.86 41.94 41.55 41.83 13,646,160 +0.05(+0.11%)
Jul 12, 2007 41.58 41.82 41.30 41.78 16,744,141 +0.33(+0.80%)
Jul 11, 2007 41.02 41.54 40.99 41.45 16,901,024 +0.44(+1.06%)
Jul 10, 2007 41.33 41.45 40.97 41.02 21,741,920 -0.34(-0.83%)
Jul 09, 2007 41.12 41.76 40.88 41.36 28,499,038 +0.39(+0.95%)
Jul 06, 2007 40.95 41.15 40.89 40.97 11,461,993 -0.10(-0.24%)
Jul 05, 2007 40.95 41.16 40.80 41.07 12,585,301 +0.22(+0.53%)
Jul 03, 2007 40.89 41.07 40.81 40.85 7,151,808 +0.07(+0.16%)
Jul 02, 2007 40.85 40.89 40.48 40.79 12,290,118 +0.15(+0.37%)
Jun 29, 2007 40.61 40.85 40.37 40.64 18,234,338 +0.08(+0.20%)
Jun 28, 2007 40.56 40.78 40.36 40.56 14,429,344 +0.03(+0.08%)
Jun 27, 2007 40.56 40.58 40.27 40.52 21,468,920 -0.13(-0.32%)
Jun 26, 2007 40.30 40.86 40.44 40.66 21,090,096 +0.36(+0.88%)
Jun 25, 2007 40.23 40.56 40.21 40.30 19,663,672 +0.25(+0.63%)
Jun 22, 2007 40.93 40.87 40.05 40.05 33,453,664 -0.91(-2.22%)
Jun 21, 2007 40.91 41.11 40.75 40.96 15,723,050 +0.05(+0.11%)
Jun 20, 2007 41.23 41.44 40.88 40.91 17,332,574 -0.25(-0.61%)
Jun 19, 2007 41.11 41.33 41.02 41.16 17,291,178 +0.06(+0.14%)
Jun 18, 2007 41.45 41.48 41.04 41.11 12,905,720 -0.29(-0.70%)
Jun 15, 2007 41.28 41.63 41.26 41.40 25,500,586 +0.21(+0.51%)
Jun 14, 2007 41.02 41.29 41.01 41.18 13,788,695 +0.18(+0.43%)
Jun 13, 2007 40.83 41.06 40.44 41.01 22,467,264 +0.23(+0.57%)
Jun 12, 2007 41.05 41.16 40.73 40.78 18,077,106 -0.29(-0.71%)
Jun 11, 2007 41.47 41.47 40.99 41.07 13,640,389 +0.09(+0.23%)
Jun 08, 2007 40.89 41.12 40.53 40.97 21,143,764 +0.09(+0.21%)
Jun 07, 2007 41.31 41.48 40.88 40.89 21,603,850 -0.59(-1.43%)
Jun 06, 2007 41.75 41.83 41.25 41.48 17,490,152 -0.27(-0.65%)
Jun 05, 2007 41.81 41.91 41.56 41.75 17,305,754 -0.19(-0.46%)
Jun 04, 2007 41.82 41.99 41.55 41.94 15,300,617 +0.13(+0.30%)
Jun 01, 2007 41.73 42.05 41.56 41.82 16,432,583 +0.09(+0.22%)
May 31, 2007 41.81 41.91 41.53 41.73 18,442,396 +0.03(+0.08%)
May 30, 2007 41.58 41.78 41.39 41.69 16,477,622 +0.11(+0.27%)
May 29, 2007 41.71 41.78 41.41 41.58 15,253,718 -0.09(-0.22%)
May 25, 2007 41.93 41.93 41.61 41.67 12,878,098 -0.19(-0.46%)
May 24, 2007 42.05 42.26 41.85 41.86 16,734,981 -0.22(-0.52%)
May 23, 2007 42.05 42.27 41.97 42.08 14,893,735 +0.15(+0.36%)
May 22, 2007 42.17 42.13 41.74 41.93 13,439,643 +0.04(+0.09%)
May 21, 2007 42.20 42.23 41.80 41.89 16,396,803 +0.07(+0.16%)
May 18, 2007 41.56 41.96 41.41 41.82 20,286,878 +0.45(+1.08%)
May 17, 2007 41.58 41.61 41.24 41.38 19,955,146 -0.20(-0.49%)
May 16, 2007 41.42 41.79 41.16 41.58 26,101,494 +0.81(+1.99%)
May 15, 2007 41.02 41.15 40.66 40.77 33,159,020 -0.52(-1.26%)
May 14, 2007 41.45 41.85 41.26 41.29 25,474,314 +0.22(+0.55%)
May 11, 2007 41.28 41.57 40.66 41.07 36,190,952 -0.15(-0.37%)
May 10, 2007 42.21 42.21 41.20 41.22 35,745,540 -1.06(-2.51%)
May 09, 2007 42.01 42.40 41.75 42.28 20,878,122 +0.27(+0.64%)
May 08, 2007 42.28 42.27 41.88 42.01 16,615,366 -0.37(-0.87%)
May 07, 2007 42.01 42.42 41.94 42.38 16,473,752 -0.15(-0.34%)
May 04, 2007 42.58 42.73 42.31 42.52 9,839,872 +0.11(+0.25%)
May 03, 2007 42.60 42.73 42.30 42.42 13,676,368 -0.11(-0.25%)
May 02, 2007 42.21 42.73 42.21 42.52 12,094,872 -0.05(-0.12%)
May 01, 2007 42.56 42.83 42.38 42.58 15,237,939 +0.22(+0.53%)
Apr 30, 2007 42.21 42.45 42.04 42.35 21,104,474 +0.03(+0.08%)
Apr 27, 2007 42.21 42.56 42.11 42.32 14,886,855 -0.05(-0.11%)
Apr 26, 2007 42.53 42.67 42.31 42.36 15,971,857 -0.29(-0.68%)
Apr 25, 2007 42.70 42.95 42.54 42.65 19,572,802 +0.13(+0.29%)
Apr 24, 2007 42.96 42.96 42.44 42.53 15,720,798 -0.17(-0.40%)
Apr 23, 2007 42.87 42.95 42.65 42.70 16,471,136 -0.24(-0.57%)
Apr 20, 2007 43.16 43.16 42.78 42.95 23,950,260 +0.12(+0.28%)
Apr 19, 2007 42.83 42.89 42.40 42.83 19,001,310 +0.34(+0.79%)
Apr 18, 2007 42.50 42.71 42.31 42.49 17,827,778 -0.08(-0.19%)
Apr 17, 2007 43.06 43.13 42.49 42.57 44,084,660 +1.01(+2.43%)
Apr 16, 2007 41.21 41.56 41.16 41.56 20,311,722 +0.44(+1.07%)
Apr 13, 2007 40.99 41.14 40.81 41.12 22,056,962 +0.28(+0.69%)
Apr 12, 2007 40.59 40.85 40.56 40.83 14,166,714 +0.02(+0.05%)
Apr 11, 2007 40.57 41.08 40.56 40.81 22,389,976 +0.15(+0.36%)
Apr 10, 2007 40.58 40.80 40.53 40.67 13,855,751 +0.03(+0.06%)
Apr 09, 2007 40.62 40.72 40.47 40.64 8,839,640 +0.05(+0.13%)
Apr 05, 2007 40.45 40.82 40.38 40.59 14,700,726 +0.17(+0.42%)
Apr 04, 2007 40.04 40.46 39.93 40.42 19,689,828 +0.43(+1.07%)
Apr 03, 2007 39.93 40.14 39.73 39.99 18,280,120 +0.36(+0.90%)
Apr 02, 2007 39.74 39.83 39.59 39.63 14,746,313 -0.11(-0.27%)
Mar 30, 2007 39.85 39.87 39.54 39.74 20,129,708 -0.05(-0.13%)
Mar 29, 2007 39.82 39.88 39.58 39.79 25,550,392 +0.22(+0.57%)
Mar 28, 2007 39.57 39.83 39.48 39.57 24,432,106 -0.02(-0.05%)
Mar 27, 2007 39.63 39.71 39.56 39.59 19,244,056 -0.15(-0.37%)
Mar 26, 2007 40.10 40.10 39.48 39.73 26,364,022 -0.17(-0.43%)
Mar 23, 2007 40.39 40.39 39.80 39.90 26,804,890 -0.23(-0.58%)
Mar 22, 2007 40.37 40.54 40.09 40.14 19,296,390 -0.24(-0.59%)
Mar 21, 2007 40.27 40.44 39.88 40.37 24,724,182 +0.10(+0.25%)
Mar 20, 2007 40.00 40.45 40.00 40.27 14,968,345 +0.22(+0.56%)
Mar 19, 2007 40.00 40.10 39.81 40.05 15,808,271 +0.15(+0.36%)
Mar 16, 2007 39.92 40.15 39.73 39.90 23,453,806 -0.01(-0.03%)
Mar 15, 2007 40.03 40.10 39.80 39.92 15,330,597 -0.12(-0.30%)
Mar 14, 2007 40.22 40.33 39.64 40.04 24,590,778 -0.04(-0.10%)
Mar 13, 2007 40.75 40.71 39.97 40.08 26,084,080 -0.67(-1.65%)
Mar 12, 2007 40.77 41.12 40.50 40.75 20,183,176 -0.23(-0.56%)
Mar 09, 2007 41.01 41.09 40.85 40.98 15,178,285 +0.28(+0.68%)
Mar 08, 2007 40.89 41.05 40.66 40.70 22,245,118 -0.09(-0.23%)
Mar 07, 2007 40.66 41.24 40.62 40.80 21,440,236 +0.11(+0.26%)
Mar 06, 2007 40.99 41.03 40.47 40.69 29,181,318 -0.09(-0.21%)
Mar 05, 2007 40.52 41.12 40.52 40.78 24,302,664 -0.08(-0.19%)
Mar 02, 2007 41.09 41.18 40.71 40.85 20,884,794 -0.33(-0.80%)
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.