Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 37.90 38.40 37.27 38.21 31,763,162 +0.48(+1.27%)
Oct 30, 2008 38.84 39.09 37.17 37.73 37,934,120 -0.60(-1.56%)
Oct 29, 2008 39.47 39.47 37.40 38.33 46,590,044 -1.66(-4.14%)
Oct 28, 2008 38.27 40.18 37.73 39.98 44,191,464 +2.52(+6.72%)
Oct 27, 2008 37.63 39.05 37.44 37.47 33,823,060 -0.40(-1.05%)
Oct 24, 2008 36.75 38.92 36.53 37.87 37,137,948 -1.03(-2.66%)
Oct 23, 2008 38.52 39.33 37.50 38.90 37,713,800 +0.64(+1.68%)
Oct 22, 2008 38.79 39.30 37.53 38.26 37,445,904 -1.40(-3.52%)
Oct 21, 2008 39.68 40.43 39.47 39.65 22,543,746 -0.49(-1.21%)
Oct 20, 2008 39.52 40.20 38.71 40.14 28,953,406 +1.12(+2.86%)
Oct 17, 2008 39.21 40.49 38.64 39.02 40,543,236 -0.53(-1.34%)
Oct 16, 2008 37.83 39.85 36.32 39.55 55,553,684 +1.84(+4.89%)
Oct 15, 2008 40.06 40.34 37.44 37.71 40,238,988 -2.16(-5.41%)
Oct 14, 2008 41.42 42.03 39.24 39.87 62,474,980 +0.82(+2.11%)
Oct 13, 2008 36.41 39.12 36.10 39.04 52,235,668 +4.25(+12.23%)
Oct 10, 2008 34.51 36.75 32.43 34.79 0 -1.08(-3.00%)
Oct 09, 2008 39.02 39.34 35.87 35.87 53,772,048 -2.98(-7.67%)
Oct 08, 2008 38.40 39.78 38.07 38.84 60,200,376 -0.08(-0.21%)
Oct 07, 2008 40.56 40.90 38.68 38.92 38,807,056 -1.25(-3.12%)
Oct 06, 2008 40.51 41.14 38.80 40.18 53,735,664 -1.03(-2.51%)
Oct 03, 2008 42.36 42.59 41.17 41.21 0 -1.02(-2.40%)
Oct 02, 2008 42.33 42.52 42.14 42.23 49,602,904 +0.00(+0.00%)
Oct 01, 2008 43.02 43.02 41.91 42.23 41,015,248 -0.93(-2.15%)
Sep 30, 2008 42.05 43.28 41.99 43.15 31,502,828 +1.48(+3.56%)
Sep 29, 2008 42.86 43.52 41.67 41.67 40,061,468 -1.56(-3.60%)
Sep 26, 2008 42.84 43.45 42.82 43.23 0 +0.02(+0.06%)
Sep 25, 2008 42.70 43.58 42.64 43.20 23,402,784 +0.73(+1.72%)
Sep 24, 2008 42.51 42.98 42.08 42.48 20,018,756 +0.02(+0.06%)
Sep 23, 2008 42.78 43.04 42.39 42.45 21,891,038 -0.16(-0.38%)
Sep 22, 2008 43.50 44.04 42.54 42.61 25,795,400 -0.98(-2.26%)
Sep 19, 2008 44.76 45.28 43.11 43.60 0 -0.59(-1.33%)
Sep 18, 2008 43.73 44.19 43.10 44.18 47,010,192 +0.88(+2.04%)
Sep 17, 2008 43.47 44.23 43.30 43.30 38,652,432 -0.18(-0.42%)
Sep 16, 2008 43.37 43.91 43.29 43.48 37,021,316 +0.12(+0.27%)
Sep 15, 2008 43.55 44.16 43.36 43.36 33,659,308 -0.61(-1.39%)
Sep 12, 2008 44.26 44.77 43.79 43.97 24,307,678 -0.36(-0.80%)
Sep 11, 2008 44.18 44.57 43.80 44.33 25,246,202 -0.04(-0.10%)
Sep 10, 2008 44.63 44.85 44.24 44.37 20,250,212 -0.07(-0.15%)
Sep 09, 2008 44.79 45.32 44.44 44.44 30,583,014 -0.55(-1.22%)
Sep 08, 2008 44.35 45.09 44.10 44.99 24,446,252 +0.97(+2.19%)
Sep 05, 2008 43.85 44.27 43.80 44.02 0 +0.14(+0.31%)
Sep 04, 2008 44.53 44.53 43.85 43.88 21,955,784 -0.66(-1.48%)
Sep 03, 2008 44.64 44.79 44.42 44.54 15,804,417 -0.14(-0.31%)
Sep 02, 2008 44.28 44.91 44.08 44.68 24,278,254 +0.81(+1.85%)
Aug 29, 2008 44.34 44.47 43.86 43.87 0 -0.61(-1.37%)
Aug 28, 2008 44.52 44.66 44.33 44.48 13,081,014 +0.12(+0.28%)
Aug 27, 2008 44.05 44.47 43.80 44.36 13,484,195 +0.31(+0.71%)
Aug 26, 2008 44.05 44.24 43.76 44.04 10,338,171 -0.06(-0.13%)
Aug 25, 2008 44.38 44.44 43.95 44.10 13,172,270 -0.39(-0.87%)
Aug 22, 2008 44.26 44.65 44.11 44.49 0 +0.37(+0.85%)
Aug 21, 2008 43.74 44.27 43.64 44.11 12,668,165 +0.12(+0.28%)
Aug 20, 2008 44.05 44.28 43.69 43.99 16,608,040 -0.04(-0.10%)
Aug 19, 2008 43.72 44.18 43.72 44.03 14,758,512 +0.04(+0.08%)
Aug 18, 2008 44.32 44.32 43.82 44.00 15,910,303 -0.15(-0.34%)
Aug 15, 2008 43.83 44.19 43.80 44.14 0 +0.09(+0.20%)
Aug 14, 2008 44.06 44.44 43.72 44.06 15,284,856 -0.01(-0.01%)
Aug 13, 2008 44.35 44.46 43.94 44.06 17,128,694 -0.31(-0.70%)
Aug 12, 2008 44.23 44.48 44.12 44.37 14,052,518 +0.02(+0.06%)
Aug 11, 2008 44.21 44.50 44.00 44.35 16,532,524 +0.07(+0.15%)
Aug 08, 2008 43.80 44.36 43.56 44.28 19,504,928 +0.56(+1.27%)
Aug 07, 2008 43.67 44.00 43.33 43.72 22,914,124 -0.26(-0.59%)
Aug 06, 2008 43.54 44.24 43.37 43.98 30,263,578 +0.38(+0.88%)
Aug 05, 2008 42.89 43.63 42.78 43.60 32,606,182 +0.91(+2.13%)
Aug 04, 2008 42.19 42.96 42.06 42.69 22,128,310 +0.54(+1.29%)
Aug 01, 2008 42.39 42.58 42.04 42.15 14,626,894 -0.23(-0.54%)
Jul 31, 2008 41.96 42.73 41.95 42.37 22,293,994 +0.24(+0.57%)
Jul 30, 2008 42.52 42.52 41.90 42.13 21,851,000 -0.25(-0.58%)
Jul 29, 2008 42.38 42.70 42.27 42.38 21,025,512 +0.00(+0.00%)
Jul 28, 2008 42.68 42.70 42.34 42.38 15,858,251 -0.34(-0.80%)
Jul 25, 2008 42.63 42.83 42.43 42.72 16,973,650 +0.23(+0.54%)
Jul 24, 2008 42.24 42.86 41.91 42.49 26,730,872 +0.24(+0.57%)
Jul 23, 2008 42.21 42.30 41.85 42.25 16,573,143 +0.17(+0.41%)
Jul 22, 2008 41.48 42.24 41.48 42.08 25,128,236 +0.54(+1.31%)
Jul 21, 2008 42.07 42.07 41.46 41.53 18,225,874 -0.44(-1.05%)
Jul 18, 2008 41.93 42.22 41.80 41.97 20,849,890 -0.01(-0.01%)
Jul 17, 2008 42.36 42.36 41.46 41.98 22,972,808 -0.22(-0.53%)
Jul 16, 2008 41.94 42.58 41.77 42.20 30,512,726 +0.30(+0.72%)
Jul 15, 2008 41.53 42.07 41.33 41.90 39,108,560 +0.80(+1.94%)
Jul 14, 2008 41.12 41.43 40.90 41.10 17,959,434 +0.09(+0.23%)
Jul 11, 2008 41.04 41.30 40.85 41.01 26,873,686 -0.42(-1.02%)
Jul 10, 2008 40.88 41.59 40.88 41.43 28,115,358 +0.47(+1.15%)
Jul 09, 2008 40.94 41.46 40.86 40.96 22,525,808 -0.02(-0.05%)
Jul 08, 2008 40.32 41.02 40.32 40.98 25,008,054 +0.59(+1.47%)
Jul 07, 2008 40.29 40.81 40.15 40.38 23,440,420 +0.08(+0.20%)
Jul 04, 2008 39.82 40.45 39.76 40.30 12,468,482 +0.00(+0.00%)
Jul 03, 2008 39.82 40.45 39.76 40.30 12,468,482 +0.30(+0.74%)
Jul 02, 2008 40.19 40.30 39.92 40.00 17,302,326 -0.03(-0.08%)
Jul 01, 2008 39.45 40.21 39.45 40.03 26,883,110 +0.22(+0.54%)
Jun 30, 2008 39.32 39.99 39.05 39.82 20,225,106 +0.48(+1.21%)
Jun 27, 2008 39.73 40.05 39.24 39.34 30,832,614 -0.43(-1.07%)
Jun 26, 2008 40.03 40.44 39.77 39.77 20,056,812 -0.63(-1.56%)
Jun 25, 2008 40.12 40.65 40.05 40.40 16,766,076 +0.35(+0.87%)
Jun 24, 2008 39.67 40.13 39.67 40.05 17,277,712 +0.27(+0.67%)
Jun 23, 2008 39.73 39.89 39.58 39.79 14,041,350 +0.14(+0.36%)
Jun 20, 2008 39.79 39.99 39.53 39.65 26,556,130 -0.35(-0.87%)
Jun 19, 2008 39.80 40.21 39.69 39.99 14,687,192 +0.11(+0.28%)
Jun 18, 2008 40.40 40.83 39.73 39.88 20,756,306 -0.71(-1.75%)
Jun 17, 2008 40.87 41.00 40.54 40.59 11,802,034 -0.15(-0.38%)
Jun 16, 2008 40.82 40.94 40.54 40.75 12,901,824 -0.27(-0.65%)
Jun 13, 2008 40.71 41.07 40.68 41.01 14,442,721 +0.36(+0.88%)
Jun 12, 2008 40.38 40.74 40.33 40.65 15,743,675 +0.30(+0.75%)
Jun 11, 2008 40.54 40.75 40.30 40.35 16,792,382 -0.26(-0.64%)
Jun 10, 2008 40.77 40.80 40.36 40.61 16,433,155 -0.01(-0.02%)
Jun 09, 2008 40.77 40.97 40.42 40.62 14,051,180 -0.08(-0.20%)
Jun 06, 2008 41.20 41.32 40.65 40.70 23,053,330 -0.74(-1.79%)
Jun 05, 2008 41.25 41.53 41.16 41.44 14,025,120 +0.25(+0.62%)
Jun 04, 2008 41.28 41.43 41.01 41.19 14,482,269 -0.13(-0.31%)
Jun 03, 2008 41.22 41.49 41.12 41.32 18,360,640 +0.15(+0.38%)
Jun 02, 2008 41.19 41.46 40.94 41.16 15,561,939 -0.14(-0.34%)
May 30, 2008 41.15 41.48 41.07 41.30 17,765,980 +0.20(+0.48%)
May 29, 2008 40.02 41.25 39.94 41.11 21,432,424 +0.95(+2.37%)
May 28, 2008 40.34 40.42 40.00 40.15 23,880,880 -0.17(-0.41%)
May 27, 2008 40.12 40.43 40.11 40.32 13,505,364 +0.14(+0.35%)
May 26, 2008 40.43 40.53 40.14 40.18 0 +0.00(+0.00%)
May 23, 2008 40.43 40.53 40.14 40.18 14,661,189 -0.30(-0.75%)
May 22, 2008 40.65 40.69 40.36 40.48 15,968,788 -0.20(-0.49%)
May 21, 2008 41.09 41.28 40.59 40.68 18,124,474 -0.26(-0.63%)
May 20, 2008 41.12 41.43 40.87 40.94 20,379,496 -0.30(-0.72%)
May 19, 2008 41.22 41.33 41.01 41.24 14,135,752 -0.03(-0.07%)
May 16, 2008 41.41 41.41 41.03 41.27 15,778,369 +0.00(+0.00%)
May 15, 2008 41.45 41.46 41.06 41.27 13,585,775 -0.08(-0.19%)
May 14, 2008 41.20 41.53 41.10 41.35 14,578,052 +0.25(+0.60%)
May 13, 2008 41.31 41.46 41.03 41.10 15,402,732 -0.19(-0.45%)
May 12, 2008 41.21 41.40 41.03 41.29 12,454,600 +0.10(+0.24%)
May 09, 2008 41.17 41.45 41.06 41.19 14,153,120 -0.22(-0.52%)
May 08, 2008 41.48 41.56 41.28 41.40 15,260,744 -0.01(-0.01%)
May 07, 2008 41.76 41.89 41.33 41.41 20,405,330 -0.41(-0.99%)
May 06, 2008 41.90 42.07 41.66 41.82 15,330,377 -0.20(-0.47%)
May 05, 2008 42.11 42.28 41.90 42.02 17,047,674 -0.22(-0.53%)
May 02, 2008 41.78 42.28 41.78 42.24 20,298,456 +0.28(+0.66%)
May 01, 2008 41.55 42.01 41.43 41.97 21,272,486 +0.45(+1.07%)
Apr 30, 2008 41.74 41.88 41.42 41.52 21,166,886 -0.06(-0.15%)
Apr 29, 2008 41.62 41.77 41.55 41.58 12,452,802 -0.08(-0.19%)
Apr 28, 2008 41.65 41.88 41.57 41.66 14,659,384 +0.01(+0.01%)
Apr 25, 2008 41.82 41.90 41.43 41.66 14,836,854 -0.04(-0.09%)
Apr 24, 2008 41.59 41.92 41.48 41.69 15,533,127 +0.11(+0.25%)
Apr 23, 2008 41.54 41.77 41.31 41.59 17,197,230 +0.13(+0.31%)
Apr 22, 2008 40.88 41.56 40.72 41.46 21,305,720 +0.41(+1.01%)
Apr 21, 2008 41.00 41.20 40.88 41.04 14,502,995 -0.12(-0.29%)
Apr 18, 2008 40.89 41.34 40.81 41.16 17,355,686 +0.46(+1.14%)
Apr 17, 2008 40.62 40.85 40.57 40.70 14,286,312 +0.04(+0.09%)
Apr 16, 2008 40.72 40.79 40.31 40.66 20,388,366 +0.03(+0.08%)
Apr 15, 2008 40.62 40.86 40.22 40.63 28,052,946 -0.06(-0.14%)
Apr 14, 2008 40.84 41.11 40.68 40.68 16,695,828 -0.16(-0.39%)
Apr 11, 2008 40.97 41.31 40.81 40.85 14,921,803 -0.20(-0.50%)
Apr 10, 2008 41.01 41.20 40.94 41.05 13,366,215 +0.02(+0.06%)
Apr 09, 2008 40.98 41.16 40.81 41.03 13,879,761 -0.02(-0.05%)
Apr 08, 2008 40.83 41.22 40.69 41.04 14,318,066 +0.11(+0.27%)
Apr 07, 2008 40.63 40.99 40.54 40.93 14,383,965 +0.25(+0.62%)
Apr 04, 2008 40.38 40.81 40.25 40.68 13,055,199 +0.28(+0.70%)
Apr 03, 2008 40.10 40.59 40.10 40.39 12,362,958 -0.02(-0.06%)
Apr 02, 2008 40.75 40.83 40.32 40.42 15,821,311 -0.35(-0.85%)
Apr 01, 2008 40.31 40.80 39.92 40.77 18,104,862 +0.62(+1.54%)
Mar 31, 2008 39.79 40.23 39.43 40.15 22,085,104 +0.43(+1.08%)
Mar 28, 2008 39.74 40.23 39.65 39.72 14,146,838 -0.27(-0.68%)
Mar 27, 2008 40.12 40.38 39.93 39.99 17,406,070 -0.05(-0.12%)
Mar 26, 2008 39.74 40.13 39.74 40.04 18,347,396 +0.09(+0.23%)
Mar 25, 2008 40.18 40.31 39.82 39.95 15,367,631 -0.21(-0.52%)
Mar 24, 2008 40.33 40.56 40.00 40.16 15,977,100 -0.30(-0.75%)
Mar 21, 2008 40.21 40.54 40.15 40.46 26,299,790 +0.00(+0.00%)
Mar 20, 2008 40.21 40.54 40.15 40.46 26,299,790 +0.31(+0.77%)
Mar 19, 2008 40.47 40.73 40.12 40.15 25,604,082 -0.27(-0.66%)
Mar 18, 2008 40.07 40.42 39.87 40.42 24,338,444 +0.79(+1.98%)
Mar 17, 2008 38.15 39.79 38.15 39.63 35,636,368 +0.86(+2.22%)
Mar 14, 2008 39.22 39.22 38.52 38.77 33,665,596 -0.10(-0.25%)
Mar 13, 2008 38.69 39.26 38.16 38.87 25,547,050 +0.16(+0.42%)
Mar 12, 2008 38.65 39.07 38.46 38.71 21,219,752 +0.07(+0.18%)
Mar 11, 2008 38.22 38.70 38.05 38.64 23,099,518 +0.69(+1.81%)
Mar 10, 2008 38.18 38.21 37.86 37.96 22,992,356 -0.11(-0.29%)
Mar 07, 2008 38.41 38.63 38.00 38.07 24,145,940 -0.69(-1.79%)
Mar 06, 2008 38.96 39.17 38.69 38.76 19,612,458 -0.31(-0.79%)
Mar 05, 2008 38.84 39.16 38.77 39.07 22,055,804 +0.30(+0.78%)
Mar 04, 2008 38.43 38.87 38.38 38.77 23,183,386 +0.25(+0.66%)
Mar 03, 2008 38.37 38.56 38.14 38.51 14,285,879 +0.17(+0.44%)
Feb 29, 2008 38.80 38.83 38.30 38.35 19,435,744 -0.46(-1.20%)
Feb 28, 2008 39.05 39.29 38.68 38.81 13,807,485 -0.20(-0.52%)
Feb 27, 2008 39.12 39.52 38.96 39.01 15,463,051 -0.42(-1.07%)
Feb 26, 2008 39.40 39.65 39.24 39.43 14,896,684 -0.08(-0.20%)
Feb 25, 2008 39.20 39.57 39.12 39.52 16,124,404 +0.41(+1.06%)
Feb 22, 2008 38.84 39.16 38.68 39.10 16,386,908 +0.12(+0.32%)
Feb 21, 2008 39.22 39.34 38.83 38.98 17,911,386 -0.15(-0.40%)
Feb 20, 2008 39.40 39.43 39.06 39.13 22,254,802 -0.27(-0.68%)
Feb 19, 2008 39.14 39.50 39.02 39.40 16,793,056 +0.47(+1.21%)
Feb 18, 2008 38.78 39.05 38.65 38.93 0 +0.00(+0.00%)
Feb 15, 2008 38.78 39.05 38.65 38.93 19,254,218 +0.07(+0.18%)
Feb 14, 2008 39.17 39.38 38.75 38.86 17,554,582 -0.38(-0.98%)
Feb 13, 2008 38.74 39.45 38.74 39.24 18,082,086 +0.27(+0.70%)
Feb 12, 2008 38.46 39.08 38.38 38.97 18,454,920 +0.67(+1.76%)
Feb 11, 2008 38.45 38.46 37.97 38.30 17,989,684 -0.09(-0.24%)
Feb 08, 2008 38.90 39.11 38.33 38.39 21,553,190 -0.48(-1.24%)
Feb 07, 2008 38.87 39.10 38.68 38.87 22,125,956 -0.15(-0.38%)
Feb 06, 2008 39.10 39.22 38.85 39.02 15,442,317 +0.11(+0.29%)
Feb 05, 2008 39.43 39.45 38.87 38.91 18,291,734 -0.37(-0.95%)
Feb 04, 2008 39.22 39.43 38.99 39.28 12,888,188 +0.07(+0.17%)
Feb 01, 2008 39.21 39.66 38.83 39.21 19,035,028 +0.14(+0.35%)
Jan 31, 2008 38.28 39.23 38.20 39.08 34,380,440 +0.59(+1.54%)
Jan 30, 2008 38.97 38.99 38.37 38.48 22,062,356 -0.49(-1.25%)
Jan 29, 2008 39.20 39.23 38.88 38.97 16,277,905 -0.02(-0.05%)
Jan 28, 2008 38.78 39.07 38.68 38.99 16,452,415 +0.33(+0.86%)
Jan 25, 2008 39.32 39.60 38.58 38.65 38,423,192 -0.65(-1.65%)
Jan 24, 2008 39.94 39.94 39.20 39.30 29,221,300 -0.43(-1.07%)
Jan 23, 2008 40.23 40.58 38.45 39.73 36,911,340 -0.66(-1.64%)
Jan 22, 2008 40.02 41.31 39.92 40.39 47,648,336 -0.63(-1.54%)
Jan 21, 2008 42.18 42.18 40.85 41.03 0 +0.00(+0.00%)
Jan 18, 2008 42.18 42.18 40.85 41.03 36,706,240 -0.95(-2.27%)
Jan 17, 2008 42.31 42.43 41.82 41.98 29,628,762 -0.30(-0.70%)
Jan 16, 2008 41.67 42.61 41.67 42.28 30,071,378 +0.34(+0.81%)
Jan 15, 2008 41.90 42.19 41.74 41.94 18,655,188 -0.12(-0.28%)
Jan 14, 2008 42.26 42.26 41.66 42.05 18,843,210 +0.04(+0.10%)
Jan 11, 2008 41.68 42.10 41.68 42.01 25,112,902 -0.02(-0.04%)
Jan 10, 2008 41.73 42.23 41.68 42.03 21,075,940 +0.07(+0.16%)
Jan 09, 2008 41.46 42.26 41.46 41.96 31,492,426 +0.53(+1.28%)
Jan 08, 2008 41.50 41.93 41.22 41.43 21,778,880 +0.05(+0.12%)
Jan 07, 2008 40.70 41.59 40.69 41.38 19,960,134 +0.63(+1.55%)
Jan 04, 2008 40.67 41.09 40.67 40.75 20,544,860 -0.06(-0.14%)
Jan 03, 2008 40.69 41.09 40.45 40.80 14,991,392 +0.01(+0.03%)
Jan 02, 2008 41.19 41.46 40.67 40.79 19,342,226 -0.49(-1.18%)
Jan 01, 2008 41.64 41.67 41.19 41.28 0 +0.00(+0.00%)
Dec 31, 2007 41.64 41.67 41.19 41.28 13,758,773 -0.42(-1.01%)
Dec 28, 2007 41.93 42.04 41.48 41.70 8,495,639 +0.03(+0.07%)
Dec 27, 2007 41.53 42.07 41.47 41.67 12,320,964 -0.14(-0.34%)
Dec 26, 2007 42.07 42.08 41.69 41.81 10,340,913 -0.19(-0.46%)
Dec 24, 2007 41.84 42.27 41.83 42.00 4,479,022 -0.10(-0.24%)
Dec 21, 2007 41.68 42.20 41.68 42.10 31,846,378 +0.43(+1.04%)
Dec 20, 2007 41.89 41.89 41.61 41.67 17,821,660 +0.01(+0.01%)
Dec 19, 2007 41.83 41.93 41.59 41.66 14,312,952 -0.24(-0.58%)
Dec 18, 2007 42.02 42.02 41.58 41.90 19,835,014 +0.10(+0.24%)
Dec 17, 2007 41.73 41.94 41.59 41.80 19,967,898 -0.02(-0.06%)
Dec 14, 2007 41.82 42.04 41.71 41.83 15,337,612 -0.17(-0.41%)
Dec 13, 2007 41.77 42.08 41.72 42.00 12,564,417 +0.11(+0.25%)
Dec 12, 2007 42.08 42.33 41.48 41.90 31,138,138 +0.09(+0.22%)
Dec 11, 2007 41.95 42.06 41.76 41.80 16,532,378 -0.15(-0.35%)
Dec 10, 2007 41.92 42.08 41.74 41.95 13,435,670 +0.07(+0.16%)
Dec 07, 2007 42.39 42.39 41.82 41.89 19,484,246 -0.38(-0.91%)
Dec 06, 2007 42.20 42.31 41.93 42.27 12,288,765 +0.06(+0.13%)
Dec 05, 2007 41.74 42.24 41.74 42.21 15,758,731 +0.17(+0.40%)
Dec 04, 2007 41.74 42.21 41.71 42.05 13,100,154 +0.14(+0.34%)
Dec 03, 2007 41.85 42.13 41.65 41.90 15,783,562 -0.02(-0.04%)
Nov 30, 2007 42.42 42.55 41.59 41.92 26,912,260 -0.41(-0.97%)
Nov 29, 2007 42.08 42.49 41.81 42.33 17,832,070 +0.03(+0.07%)
Nov 28, 2007 41.98 42.38 41.50 42.30 24,475,374 +0.38(+0.92%)
Nov 27, 2007 41.82 42.01 41.61 41.92 24,533,060 +0.22(+0.53%)
Nov 26, 2007 41.31 42.13 41.09 41.69 25,816,804 +0.30(+0.73%)
Nov 23, 2007 41.71 41.71 40.95 41.39 9,637,887 -0.16(-0.39%)
Nov 21, 2007 41.46 41.87 41.43 41.55 24,191,576 -0.31(-0.74%)
Nov 20, 2007 41.98 42.05 41.59 41.86 24,998,888 +0.03(+0.07%)
Nov 19, 2007 41.75 42.09 41.74 41.83 31,073,886 -0.10(-0.24%)
Nov 16, 2007 41.59 41.95 41.20 41.93 24,456,624 +0.54(+1.30%)
Nov 15, 2007 41.32 41.65 41.18 41.39 18,568,478 -0.01(-0.01%)
Nov 14, 2007 41.59 41.65 41.31 41.40 19,601,156 -0.26(-0.62%)
Nov 13, 2007 41.30 41.68 41.17 41.66 26,662,734 +0.62(+1.51%)
Nov 12, 2007 40.23 41.43 40.21 41.04 28,411,692 +0.71(+1.76%)
Nov 09, 2007 39.52 40.69 39.52 40.33 26,107,504 +0.35(+0.88%)
Nov 08, 2007 39.59 40.16 39.58 39.97 26,553,496 +0.42(+1.06%)
Nov 07, 2007 39.67 39.94 39.44 39.55 17,372,718 -0.43(-1.08%)
Nov 06, 2007 39.91 40.16 39.70 39.99 12,635,947 +0.07(+0.19%)
Nov 05, 2007 39.61 40.14 39.61 39.91 16,384,733 -0.18(-0.45%)
Nov 02, 2007 40.06 40.23 39.83 40.09 15,991,429 +0.07(+0.19%)
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.