Skip to main content

Johnson & Johnson (NY: JNJ )

158.50 +0.54 (+0.34%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 39.02 39.60 38.95 39.45 18,078,474 +0.44(+1.12%)
Dec 30, 2008 38.56 39.02 38.42 39.02 16,501,462 +0.67(+1.75%)
Dec 29, 2008 38.63 38.82 37.81 38.34 14,954,158 -0.27(-0.70%)
Dec 26, 2008 38.80 39.13 38.38 38.61 6,444,035 +0.00(+0.00%)
Dec 24, 2008 38.77 38.88 38.41 38.61 5,519,128 -0.08(-0.20%)
Dec 23, 2008 39.03 39.52 38.63 38.69 16,015,905 -0.16(-0.42%)
Dec 22, 2008 39.02 39.26 38.28 38.86 21,470,370 +0.06(+0.15%)
Dec 19, 2008 39.27 39.66 38.60 38.80 35,080,704 -0.10(-0.25%)
Dec 18, 2008 39.27 39.73 38.57 38.90 28,692,874 +0.14(+0.36%)
Dec 17, 2008 38.94 39.16 38.51 38.76 23,868,096 -0.54(-1.38%)
Dec 16, 2008 38.54 39.40 38.00 39.30 27,170,392 +1.18(+3.10%)
Dec 15, 2008 38.07 38.50 37.55 38.12 19,691,898 +0.37(+0.98%)
Dec 12, 2008 37.72 38.01 37.20 37.75 22,372,368 -0.66(-1.72%)
Dec 11, 2008 37.85 38.80 37.62 38.41 24,279,308 +0.30(+0.78%)
Dec 10, 2008 38.78 38.78 37.48 38.11 19,915,520 -0.01(-0.02%)
Dec 09, 2008 38.87 38.90 37.91 38.12 20,897,362 -0.63(-1.63%)
Dec 08, 2008 38.95 39.41 38.08 38.75 24,813,084 +0.36(+0.93%)
Dec 05, 2008 36.83 38.49 36.43 38.40 25,197,536 +1.35(+3.65%)
Dec 04, 2008 37.86 37.99 36.61 37.04 25,863,358 -0.75(-1.99%)
Dec 03, 2008 37.14 38.25 36.60 37.80 28,518,926 +0.32(+0.86%)
Dec 02, 2008 37.00 37.58 36.23 37.47 24,388,460 +0.99(+2.71%)
Dec 01, 2008 38.02 38.12 36.41 36.48 28,668,704 -2.14(-5.55%)
Nov 28, 2008 38.55 38.74 38.00 38.63 11,662,477 +0.20(+0.53%)
Nov 26, 2008 37.99 38.57 37.27 38.42 28,069,870 -0.28(-0.73%)
Nov 25, 2008 39.56 39.56 37.89 38.71 32,479,666 -0.27(-0.69%)
Nov 24, 2008 39.05 39.49 38.19 38.98 31,103,214 +0.50(+1.30%)
Nov 21, 2008 37.24 38.58 35.93 38.47 46,714,648 +1.67(+4.55%)
Nov 20, 2008 38.24 38.61 36.27 36.80 47,085,108 -1.52(-3.97%)
Nov 19, 2008 39.85 40.57 38.25 38.32 41,759,232 -1.83(-4.55%)
Nov 18, 2008 38.76 40.22 38.55 40.15 32,151,110 +1.07(+2.73%)
Nov 17, 2008 38.77 40.29 38.67 39.08 25,131,840 -0.51(-1.30%)
Nov 14, 2008 40.56 41.21 39.31 39.60 0 -1.88(-4.53%)
Nov 13, 2008 38.51 41.55 37.80 41.47 41,410,140 +3.28(+8.60%)
Nov 12, 2008 38.79 39.26 37.97 38.19 27,882,828 -1.07(-2.74%)
Nov 11, 2008 39.33 39.83 38.25 39.27 21,828,328 -0.30(-0.77%)
Nov 10, 2008 40.22 40.39 39.29 39.57 19,474,820 -0.14(-0.35%)
Nov 07, 2008 38.55 39.89 38.43 39.71 24,638,262 +1.52(+3.97%)
Nov 06, 2008 39.38 39.77 37.91 38.19 34,729,080 -1.27(-3.22%)
Nov 05, 2008 40.72 40.72 39.38 39.46 29,967,750 -1.35(-3.30%)
Nov 04, 2008 40.77 40.99 40.43 40.81 22,227,720 +0.48(+1.19%)
Nov 03, 2008 40.54 40.76 39.93 40.33 17,967,022 -0.12(-0.29%)
Oct 31, 2008 40.12 40.64 39.45 40.45 30,006,064 +0.51(+1.27%)
Oct 30, 2008 41.11 41.38 39.35 39.94 35,835,652 -0.63(-1.56%)
Oct 29, 2008 41.78 41.78 39.59 40.57 44,012,744 -1.75(-4.14%)
Oct 28, 2008 40.51 42.53 39.94 42.33 41,746,852 +2.66(+6.72%)
Oct 27, 2008 39.83 41.34 39.63 39.66 31,952,010 -0.42(-1.05%)
Oct 24, 2008 38.90 41.20 38.67 40.08 35,083,528 -1.09(-2.66%)
Oct 23, 2008 40.78 41.63 39.69 41.18 35,627,520 +0.68(+1.68%)
Oct 22, 2008 41.06 41.61 39.73 40.50 35,374,444 -1.48(-3.52%)
Oct 21, 2008 42.01 42.79 41.78 41.98 21,296,654 -0.51(-1.21%)
Oct 20, 2008 41.83 42.55 40.98 42.49 27,351,740 +1.18(+2.86%)
Oct 17, 2008 41.51 42.86 40.91 41.31 38,300,436 -0.56(-1.34%)
Oct 16, 2008 40.05 42.19 38.45 41.87 52,480,524 +1.95(+4.89%)
Oct 15, 2008 42.40 42.70 39.63 39.92 38,013,020 -2.28(-5.41%)
Oct 14, 2008 43.85 44.49 41.54 42.20 59,018,948 +0.87(+2.11%)
Oct 13, 2008 38.55 41.41 38.21 41.33 49,346,060 +4.50(+12.23%)
Oct 10, 2008 36.53 38.90 34.33 36.83 0 -1.14(-3.00%)
Oct 09, 2008 41.30 41.65 37.97 37.97 50,797,448 -3.15(-7.67%)
Oct 08, 2008 40.64 42.11 40.30 41.12 56,870,172 -0.09(-0.21%)
Oct 07, 2008 42.93 43.29 40.95 41.20 36,660,300 -1.33(-3.12%)
Oct 06, 2008 42.89 43.54 41.07 42.53 50,763,076 -1.09(-2.51%)
Oct 03, 2008 44.84 45.08 43.58 43.62 0 -1.07(-2.40%)
Oct 02, 2008 44.81 45.01 44.61 44.70 46,858,936 +0.00(+0.00%)
Oct 01, 2008 45.54 45.54 44.36 44.70 38,746,336 -0.98(-2.15%)
Sep 30, 2008 44.51 45.81 44.45 45.68 29,760,134 +1.57(+3.56%)
Sep 29, 2008 45.37 46.06 44.11 44.11 37,845,320 -1.65(-3.60%)
Sep 26, 2008 45.34 45.99 45.33 45.76 0 +0.03(+0.06%)
Sep 25, 2008 45.20 46.14 45.14 45.73 22,108,172 +0.77(+1.72%)
Sep 24, 2008 45.00 45.50 44.54 44.96 18,911,344 +0.03(+0.06%)
Sep 23, 2008 45.29 45.56 44.88 44.94 20,680,054 -0.17(-0.38%)
Sep 22, 2008 46.04 46.62 45.03 45.11 24,368,432 -1.04(-2.26%)
Sep 19, 2008 47.38 47.93 45.64 46.15 0 -0.62(-1.33%)
Sep 18, 2008 46.29 46.78 45.63 46.77 44,409,648 +0.94(+2.04%)
Sep 17, 2008 46.02 46.82 45.83 45.83 36,514,228 -0.19(-0.42%)
Sep 16, 2008 45.91 46.49 45.83 46.02 34,973,344 +0.13(+0.27%)
Sep 15, 2008 46.10 46.74 45.90 45.90 31,797,320 -0.65(-1.39%)
Sep 12, 2008 46.85 47.39 46.35 46.55 22,963,010 -0.38(-0.80%)
Sep 11, 2008 46.76 47.18 46.37 46.92 23,849,614 -0.05(-0.10%)
Sep 10, 2008 47.24 47.48 46.83 46.97 19,129,996 -0.07(-0.15%)
Sep 09, 2008 47.42 47.98 47.04 47.04 28,891,202 -0.58(-1.22%)
Sep 08, 2008 46.95 47.73 46.68 47.62 23,093,918 +1.02(+2.19%)
Sep 05, 2008 46.41 46.86 46.36 46.60 0 +0.15(+0.31%)
Sep 04, 2008 47.14 47.14 46.42 46.45 20,741,220 -0.70(-1.48%)
Sep 03, 2008 47.26 47.41 47.02 47.15 14,930,137 -0.15(-0.31%)
Sep 02, 2008 46.87 47.54 46.66 47.30 22,935,212 +0.86(+1.85%)
Aug 29, 2008 46.93 47.08 46.43 46.44 0 -0.65(-1.37%)
Aug 28, 2008 47.13 47.27 46.93 47.09 12,357,389 +0.13(+0.28%)
Aug 27, 2008 46.63 47.07 46.36 46.95 12,738,267 +0.33(+0.71%)
Aug 26, 2008 46.63 46.83 46.32 46.62 9,766,277 -0.06(-0.13%)
Aug 25, 2008 46.98 47.05 46.52 46.68 12,443,597 -0.41(-0.87%)
Aug 22, 2008 46.85 47.26 46.70 47.09 0 +0.09(+0.20%)
Aug 21, 2008 46.60 47.17 46.49 47.00 11,890,144 +0.13(+0.28%)
Aug 20, 2008 46.93 47.18 46.55 46.87 15,588,049 -0.05(-0.10%)
Aug 19, 2008 46.58 47.07 46.58 46.91 13,852,111 +0.04(+0.08%)
Aug 18, 2008 47.22 47.22 46.68 46.87 14,933,164 -0.16(-0.34%)
Aug 15, 2008 46.70 47.09 46.66 47.03 0 +0.09(+0.20%)
Aug 14, 2008 46.95 47.34 46.58 46.94 14,346,129 -0.01(-0.01%)
Aug 13, 2008 47.26 47.37 46.82 46.95 16,076,727 -0.33(-0.70%)
Aug 12, 2008 47.13 47.39 47.01 47.28 13,189,476 +0.03(+0.06%)
Aug 11, 2008 47.10 47.41 46.87 47.25 15,517,171 +0.07(+0.15%)
Aug 08, 2008 46.66 47.26 46.41 47.18 18,307,022 +0.59(+1.27%)
Aug 07, 2008 46.53 46.88 46.16 46.58 21,506,842 -0.28(-0.59%)
Aug 06, 2008 46.39 47.14 46.21 46.86 28,404,926 +0.41(+0.88%)
Aug 05, 2008 45.70 46.49 45.58 46.45 30,603,658 +0.97(+2.13%)
Aug 04, 2008 44.96 45.77 44.82 45.48 20,769,290 +0.58(+1.29%)
Aug 01, 2008 45.17 45.36 44.79 44.90 13,728,576 -0.24(-0.54%)
Jul 31, 2008 44.71 45.53 44.70 45.15 20,924,798 +0.26(+0.57%)
Jul 30, 2008 45.30 45.30 44.65 44.89 20,509,010 -0.26(-0.58%)
Jul 29, 2008 45.15 45.50 45.03 45.15 19,734,220 +0.00(+0.00%)
Jul 28, 2008 45.47 45.49 45.11 45.15 14,884,309 -0.36(-0.80%)
Jul 25, 2008 45.42 45.64 45.21 45.52 15,931,205 +0.24(+0.54%)
Jul 24, 2008 45.01 45.66 44.65 45.27 25,089,182 +0.26(+0.57%)
Jul 23, 2008 44.98 45.07 44.59 45.02 15,555,295 +0.18(+0.41%)
Jul 22, 2008 44.19 45.00 44.19 44.83 23,584,974 +0.58(+1.31%)
Jul 21, 2008 44.82 44.82 44.18 44.25 17,106,522 -0.47(-1.05%)
Jul 18, 2008 44.67 44.98 44.54 44.72 19,569,384 -0.01(-0.01%)
Jul 17, 2008 45.13 45.13 44.18 44.73 21,561,922 -0.24(-0.53%)
Jul 16, 2008 44.69 45.37 44.51 44.96 28,638,774 +0.32(+0.72%)
Jul 15, 2008 44.24 44.82 44.04 44.64 36,706,688 +0.85(+1.94%)
Jul 14, 2008 43.81 44.14 43.58 43.79 16,856,446 +0.10(+0.23%)
Jul 11, 2008 43.72 44.00 43.52 43.69 25,223,226 -0.45(-1.02%)
Jul 10, 2008 43.56 44.31 43.56 44.14 26,388,640 +0.50(+1.15%)
Jul 09, 2008 43.62 44.18 43.53 43.64 21,142,374 -0.02(-0.05%)
Jul 08, 2008 42.96 43.70 42.96 43.66 23,472,172 +0.63(+1.47%)
Jul 07, 2008 42.92 43.48 42.77 43.02 22,000,816 +0.09(+0.20%)
Jul 04, 2008 42.43 43.10 42.36 42.94 11,702,724 +0.00(+0.00%)
Jul 03, 2008 42.43 43.10 42.36 42.94 11,702,724 +0.32(+0.74%)
Jul 02, 2008 42.82 42.93 42.53 42.62 16,239,695 -0.03(-0.08%)
Jul 01, 2008 42.03 42.85 42.03 42.65 25,232,072 +0.23(+0.54%)
Jun 30, 2008 41.90 42.60 41.61 42.42 18,982,972 +0.51(+1.21%)
Jun 27, 2008 42.33 42.67 41.80 41.92 28,939,014 -0.45(-1.07%)
Jun 26, 2008 42.65 43.09 42.37 42.37 18,825,014 -0.67(-1.56%)
Jun 25, 2008 42.75 43.31 42.67 43.04 15,736,380 +0.37(+0.87%)
Jun 24, 2008 42.27 42.75 42.27 42.67 16,216,594 +0.28(+0.67%)
Jun 23, 2008 42.33 42.50 42.17 42.39 13,178,993 +0.15(+0.36%)
Jun 20, 2008 42.39 42.61 42.12 42.24 24,925,172 -0.37(-0.87%)
Jun 19, 2008 42.40 42.85 42.29 42.61 13,785,171 +0.12(+0.28%)
Jun 18, 2008 43.04 43.50 42.33 42.49 19,481,546 -0.76(-1.75%)
Jun 17, 2008 43.54 43.68 43.19 43.25 11,077,207 -0.16(-0.38%)
Jun 16, 2008 43.49 43.62 43.19 43.41 12,109,453 -0.28(-0.65%)
Jun 13, 2008 43.37 43.76 43.35 43.70 13,555,715 +0.38(+0.88%)
Jun 12, 2008 43.02 43.41 42.96 43.31 14,776,770 +0.32(+0.75%)
Jun 11, 2008 43.20 43.42 42.93 42.99 15,761,070 -0.28(-0.64%)
Jun 10, 2008 43.44 43.47 43.00 43.27 15,423,905 -0.01(-0.02%)
Jun 09, 2008 43.44 43.65 43.06 43.27 13,188,220 -0.09(-0.20%)
Jun 06, 2008 43.90 44.02 43.31 43.36 21,637,500 -0.79(-1.79%)
Jun 05, 2008 43.95 44.24 43.85 44.15 13,163,761 +0.27(+0.62%)
Jun 04, 2008 43.98 44.14 43.70 43.88 13,592,833 -0.14(-0.31%)
Jun 03, 2008 43.92 44.20 43.81 44.02 17,233,012 +0.16(+0.38%)
Jun 02, 2008 43.88 44.18 43.62 43.85 14,606,195 -0.15(-0.34%)
May 30, 2008 43.84 44.20 43.76 44.01 16,674,873 +0.21(+0.48%)
May 29, 2008 42.63 43.95 42.56 43.80 20,116,142 +1.02(+2.37%)
May 28, 2008 42.98 43.06 42.62 42.78 22,414,224 -0.18(-0.41%)
May 27, 2008 42.74 43.08 42.73 42.96 12,675,926 +0.15(+0.35%)
May 26, 2008 43.08 43.18 42.77 42.81 0 +0.00(+0.00%)
May 23, 2008 43.08 43.18 42.77 42.81 13,760,765 -0.32(-0.75%)
May 22, 2008 43.31 43.35 43.00 43.13 14,988,057 -0.21(-0.49%)
May 21, 2008 43.78 43.98 43.24 43.34 17,011,352 -0.28(-0.64%)
May 20, 2008 43.81 44.14 43.54 43.62 19,127,880 -0.32(-0.72%)
May 19, 2008 43.91 44.04 43.69 43.93 13,267,598 -0.03(-0.07%)
May 16, 2008 44.12 44.12 43.72 43.97 14,809,332 +0.00(+0.00%)
May 15, 2008 44.16 44.17 43.74 43.97 12,751,398 -0.09(-0.19%)
May 14, 2008 43.90 44.25 43.79 44.05 13,682,734 +0.26(+0.60%)
May 13, 2008 44.01 44.18 43.72 43.79 14,456,766 -0.20(-0.45%)
May 12, 2008 43.91 44.11 43.72 43.99 11,689,695 +0.11(+0.24%)
May 09, 2008 43.86 44.16 43.75 43.88 13,283,900 -0.23(-0.52%)
May 08, 2008 44.20 44.28 43.98 44.11 14,323,498 -0.01(-0.01%)
May 07, 2008 44.49 44.63 44.04 44.12 19,152,126 -0.44(-0.99%)
May 06, 2008 44.64 44.82 44.38 44.56 14,388,854 -0.21(-0.47%)
May 05, 2008 44.86 45.05 44.65 44.77 16,000,683 -0.24(-0.53%)
May 02, 2008 44.51 45.05 44.51 45.01 19,051,816 +0.30(+0.66%)
May 01, 2008 44.26 44.76 44.14 44.71 19,966,026 +0.47(+1.07%)
Apr 30, 2008 44.47 44.62 44.13 44.24 19,866,912 -0.07(-0.15%)
Apr 29, 2008 44.34 44.50 44.26 44.30 11,688,007 -0.09(-0.19%)
Apr 28, 2008 44.38 44.62 44.29 44.39 13,759,071 +0.01(+0.01%)
Apr 25, 2008 44.55 44.64 44.14 44.38 13,925,642 -0.04(-0.09%)
Apr 24, 2008 44.32 44.67 44.19 44.42 14,579,152 +0.11(+0.25%)
Apr 23, 2008 44.26 44.50 44.01 44.31 16,141,054 +0.14(+0.31%)
Apr 22, 2008 43.56 44.28 43.38 44.17 19,997,218 +0.44(+1.01%)
Apr 21, 2008 43.68 43.89 43.55 43.73 13,612,287 -0.13(-0.29%)
Apr 18, 2008 43.56 44.05 43.48 43.85 16,289,779 +0.49(+1.14%)
Apr 17, 2008 43.28 43.52 43.22 43.36 13,408,911 +0.04(+0.09%)
Apr 16, 2008 43.38 43.46 42.94 43.32 19,136,204 +0.03(+0.08%)
Apr 15, 2008 43.27 43.53 42.85 43.29 26,330,060 -0.06(-0.14%)
Apr 14, 2008 43.51 43.80 43.35 43.35 15,670,446 -0.17(-0.39%)
Apr 11, 2008 43.65 44.01 43.48 43.52 14,005,374 -0.22(-0.50%)
Apr 10, 2008 43.69 43.89 43.62 43.74 12,545,323 +0.03(+0.06%)
Apr 09, 2008 43.66 43.85 43.48 43.71 13,027,329 -0.02(-0.05%)
Apr 08, 2008 43.51 43.92 43.35 43.73 13,438,715 +0.12(+0.27%)
Apr 07, 2008 43.29 43.68 43.19 43.61 13,500,567 +0.27(+0.62%)
Apr 04, 2008 43.02 43.49 42.88 43.34 12,253,408 +0.30(+0.70%)
Apr 03, 2008 42.73 43.24 42.73 43.04 11,603,681 -0.03(-0.06%)
Apr 02, 2008 43.42 43.50 42.96 43.06 14,849,638 -0.37(-0.85%)
Apr 01, 2008 42.94 43.47 42.54 43.43 16,992,942 +0.66(+1.54%)
Mar 31, 2008 42.39 42.87 42.02 42.77 20,728,736 +0.46(+1.08%)
Mar 28, 2008 42.34 42.86 42.24 42.32 13,278,003 -0.29(-0.68%)
Mar 27, 2008 42.74 43.02 42.54 42.61 16,337,068 -0.05(-0.12%)
Mar 26, 2008 42.34 42.76 42.34 42.66 17,220,582 +0.10(+0.23%)
Mar 25, 2008 42.81 42.95 42.43 42.56 14,423,821 -0.22(-0.52%)
Mar 24, 2008 42.96 43.22 42.62 42.79 14,995,859 -0.32(-0.75%)
Mar 21, 2008 42.84 43.19 42.78 43.11 24,684,576 +0.00(+0.00%)
Mar 20, 2008 42.84 43.19 42.78 43.11 24,684,576 +0.33(+0.77%)
Mar 19, 2008 43.12 43.39 42.74 42.78 24,031,596 -0.28(-0.66%)
Mar 18, 2008 42.69 43.06 42.48 43.06 22,843,686 +0.84(+1.98%)
Mar 17, 2008 40.64 42.39 40.64 42.23 33,447,742 +0.92(+2.22%)
Mar 14, 2008 41.78 41.78 41.05 41.31 31,598,006 -0.11(-0.25%)
Mar 13, 2008 41.22 41.83 40.66 41.42 23,978,066 +0.17(+0.42%)
Mar 12, 2008 41.18 41.63 40.97 41.24 19,916,532 +0.07(+0.18%)
Mar 11, 2008 40.72 41.23 40.54 41.17 21,680,850 +0.73(+1.81%)
Mar 10, 2008 40.68 40.71 40.33 40.44 21,580,270 -0.12(-0.29%)
Mar 07, 2008 40.92 41.16 40.49 40.56 22,663,006 -0.74(-1.79%)
Mar 06, 2008 41.51 41.74 41.22 41.30 18,407,950 -0.33(-0.79%)
Mar 05, 2008 41.38 41.73 41.30 41.63 20,701,236 +0.32(+0.78%)
Mar 04, 2008 40.95 41.41 40.89 41.30 21,759,568 +0.27(+0.66%)
Mar 03, 2008 40.88 41.08 40.63 41.03 13,408,505 +0.18(+0.44%)
Feb 29, 2008 41.34 41.38 40.80 40.85 18,242,088 -0.49(-1.20%)
Feb 28, 2008 41.61 41.86 41.21 41.35 12,959,492 -0.22(-0.52%)
Feb 27, 2008 41.68 42.10 41.51 41.57 14,513,381 -0.45(-1.07%)
Feb 26, 2008 41.98 42.25 41.80 42.02 13,981,797 -0.09(-0.20%)
Feb 25, 2008 41.76 42.16 41.68 42.10 15,134,116 +0.44(+1.06%)
Feb 22, 2008 41.38 41.73 41.21 41.66 15,380,498 +0.13(+0.32%)
Feb 21, 2008 41.79 41.92 41.38 41.53 16,811,350 -0.16(-0.40%)
Feb 20, 2008 41.98 42.01 41.61 41.69 20,888,014 -0.28(-0.68%)
Feb 19, 2008 41.71 42.09 41.57 41.98 15,761,702 +0.50(+1.21%)
Feb 18, 2008 41.32 41.61 41.18 41.47 0 +0.00(+0.00%)
Feb 15, 2008 41.32 41.61 41.18 41.47 18,071,710 +0.07(+0.18%)
Feb 14, 2008 41.74 41.96 41.29 41.40 16,476,460 -0.41(-0.98%)
Feb 13, 2008 41.27 42.03 41.27 41.81 16,971,566 +0.29(+0.70%)
Feb 12, 2008 40.97 41.64 40.89 41.52 17,321,504 +0.72(+1.76%)
Feb 11, 2008 40.97 40.97 40.46 40.80 16,884,840 -0.10(-0.24%)
Feb 08, 2008 41.44 41.67 40.84 40.90 20,229,490 -0.51(-1.24%)
Feb 07, 2008 41.42 41.66 41.21 41.42 20,767,080 -0.16(-0.38%)
Feb 06, 2008 41.66 41.78 41.40 41.57 14,493,920 +0.12(+0.29%)
Feb 05, 2008 42.02 42.03 41.41 41.45 17,168,338 -0.40(-0.95%)
Feb 04, 2008 41.79 42.01 41.54 41.85 12,096,654 +0.07(+0.17%)
Feb 01, 2008 41.77 42.26 41.38 41.78 17,865,982 +0.15(+0.35%)
Jan 31, 2008 40.79 41.80 40.70 41.63 32,268,950 +0.63(+1.54%)
Jan 30, 2008 41.52 41.54 40.88 41.00 20,707,386 -0.52(-1.25%)
Jan 29, 2008 41.76 41.80 41.43 41.52 15,278,190 -0.02(-0.05%)
Jan 28, 2008 41.32 41.63 41.21 41.54 15,441,983 +0.36(+0.86%)
Jan 25, 2008 41.90 42.19 41.11 41.18 36,063,416 -0.69(-1.65%)
Jan 24, 2008 42.56 42.56 41.76 41.88 27,426,660 -0.45(-1.07%)
Jan 23, 2008 42.86 43.23 40.97 42.33 34,644,412 -0.71(-1.64%)
Jan 22, 2008 42.64 44.01 42.53 43.04 44,721,988 -0.67(-1.54%)
Jan 21, 2008 44.94 44.94 43.53 43.71 0 +0.00(+0.00%)
Jan 18, 2008 44.94 44.94 43.53 43.71 34,451,908 -1.02(-2.27%)
Jan 17, 2008 45.08 45.21 44.56 44.73 27,809,098 -0.32(-0.70%)
Jan 16, 2008 44.40 45.40 44.40 45.04 28,224,530 +0.36(+0.81%)
Jan 15, 2008 44.64 44.95 44.47 44.68 17,509,470 -0.13(-0.28%)
Jan 14, 2008 45.03 45.03 44.38 44.80 17,685,944 +0.05(+0.10%)
Jan 11, 2008 44.40 44.86 44.40 44.76 23,570,582 -0.02(-0.04%)
Jan 10, 2008 44.46 44.99 44.41 44.78 19,781,552 +0.07(+0.16%)
Jan 09, 2008 44.17 45.03 44.17 44.71 29,558,304 +0.57(+1.28%)
Jan 08, 2008 44.21 44.67 43.91 44.14 20,441,320 +0.05(+0.12%)
Jan 07, 2008 43.36 44.32 43.35 44.09 18,734,272 +0.67(+1.55%)
Jan 04, 2008 43.33 43.78 43.33 43.41 19,283,088 -0.06(-0.14%)
Jan 03, 2008 43.35 43.78 43.10 43.47 14,070,689 +0.01(+0.03%)
Jan 02, 2008 43.89 44.18 43.33 43.46 18,154,314 -0.52(-1.18%)
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.