Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 41.32 41.55 41.16 41.36 18,798,188 -0.24(-0.58%)
Nov 29, 2010 41.54 41.67 41.26 41.61 17,884,476 -0.26(-0.63%)
Nov 26, 2010 42.00 42.05 41.76 41.87 6,902,455 -0.30(-0.72%)
Nov 24, 2010 42.00 42.17 42.17 42.17 14,461,501 +0.28(+0.67%)
Nov 23, 2010 41.97 42.14 41.74 41.89 22,160,772 -0.50(-1.18%)
Nov 22, 2010 42.31 42.52 42.04 42.39 16,651,599 -0.14(-0.33%)
Nov 19, 2010 42.53 42.79 42.41 42.53 19,345,606 +0.00(+0.00%)
Nov 18, 2010 42.29 42.64 42.18 42.53 14,107,423 +0.51(+1.22%)
Nov 17, 2010 42.06 42.17 41.92 42.02 11,129,496 -0.05(-0.13%)
Nov 16, 2010 42.41 42.61 41.74 42.07 23,298,146 -0.69(-1.62%)
Nov 15, 2010 42.72 43.10 42.63 42.76 18,992,734 +0.34(+0.80%)
Nov 12, 2010 42.44 42.70 42.32 42.42 19,427,256 -0.17(-0.39%)
Nov 11, 2010 42.44 42.61 42.36 42.59 13,671,260 -0.02(-0.05%)
Nov 10, 2010 42.80 42.87 42.34 42.61 16,201,467 -0.24(-0.56%)
Nov 09, 2010 42.96 42.98 42.71 42.85 13,843,369 -0.10(-0.23%)
Nov 08, 2010 43.02 43.05 42.71 42.95 12,733,265 -0.13(-0.29%)
Nov 05, 2010 43.14 43.20 42.71 43.08 13,921,974 -0.07(-0.17%)
Nov 04, 2010 42.86 43.26 42.80 43.15 17,014,880 +0.38(+0.89%)
Nov 03, 2010 42.64 42.78 42.34 42.77 13,990,031 +0.21(+0.49%)
Nov 02, 2010 42.60 42.78 42.46 42.56 12,916,991 +0.13(+0.30%)
Nov 01, 2010 42.56 42.70 42.18 42.44 14,047,204 -0.03(-0.08%)
Oct 29, 2010 42.40 42.54 42.19 42.47 13,972,050 +0.12(+0.28%)
Oct 28, 2010 42.60 42.72 42.32 42.35 15,190,274 -0.01(-0.02%)
Oct 27, 2010 42.36 42.44 42.16 42.36 17,883,392 -0.27(-0.64%)
Oct 25, 2010 42.67 42.80 42.54 42.63 11,668,860 +0.11(+0.27%)
Oct 22, 2010 42.70 42.72 42.40 42.52 10,167,548 -0.12(-0.28%)
Oct 21, 2010 42.55 42.79 42.32 42.64 16,660,892 +0.26(+0.61%)
Oct 20, 2010 42.19 42.66 42.02 42.38 15,317,768 +0.21(+0.49%)
Oct 19, 2010 41.90 42.42 41.64 42.17 25,866,534 -0.38(-0.89%)
Oct 18, 2010 42.44 42.63 42.14 42.55 16,281,766 +0.19(+0.46%)
Oct 15, 2010 42.63 42.64 42.07 42.36 19,907,958 -0.11(-0.27%)
Oct 14, 2010 42.50 42.51 42.24 42.47 12,988,142 +0.11(+0.25%)
Oct 13, 2010 42.26 42.50 42.17 42.36 15,164,883 +0.19(+0.46%)
Oct 12, 2010 42.06 42.27 41.96 42.17 13,067,793 -0.01(-0.02%)
Oct 11, 2010 42.15 42.18 42.00 42.18 9,264,901 +0.05(+0.11%)
Oct 08, 2010 42.13 42.24 42.00 42.13 11,042,836 +0.01(+0.02%)
Oct 07, 2010 42.17 42.31 41.98 42.12 8,299 +0.01(+0.02%)
Oct 06, 2010 41.90 42.15 41.64 42.12 17,018,468 +0.25(+0.59%)
Oct 05, 2010 41.37 41.94 41.32 41.87 177,951 +0.78(+1.90%)
Oct 04, 2010 41.01 41.30 40.85 41.09 13,071,786 -0.05(-0.13%)
Oct 01, 2010 41.15 41.48 41.03 41.15 14,667,435 -0.14(-0.34%)
Sep 30, 2010 41.28 41.78 41.01 41.29 116,234 -0.23(-0.56%)
Sep 29, 2010 41.52 41.68 41.40 41.52 11,141 -0.08(-0.19%)
Sep 28, 2010 41.29 41.71 41.11 41.60 35,502 +0.27(+0.64%)
Sep 27, 2010 41.41 41.52 41.27 41.33 11,537,402 -0.07(-0.18%)
Sep 24, 2010 41.30 41.58 41.20 41.41 18,965,128 +0.22(+0.53%)
Sep 23, 2010 41.19 41.31 41.03 41.19 12,584,707 -0.11(-0.26%)
Sep 22, 2010 41.30 41.64 41.25 41.29 14,032,304 +0.02(+0.05%)
Sep 21, 2010 41.22 41.47 41.18 41.27 450 -0.10(-0.24%)
Sep 20, 2010 41.08 41.47 40.99 41.37 16,749,415 +0.35(+0.84%)
Sep 17, 2010 41.03 41.13 40.73 41.03 18,370,368 +0.35(+0.85%)
Sep 15, 2010 40.43 40.75 40.31 40.68 13,674,316 +0.31(+0.78%)
Sep 14, 2010 40.27 40.63 40.15 40.37 20,682 +0.17(+0.43%)
Sep 13, 2010 40.02 40.23 39.93 40.19 16,036,068 +0.23(+0.57%)
Sep 10, 2010 39.94 39.98 39.83 39.97 12,544,619 +0.11(+0.27%)
Sep 09, 2010 39.57 40.00 39.49 39.86 20,927,828 +0.65(+1.65%)
Sep 08, 2010 38.93 39.33 38.93 39.21 156,263 +0.10(+0.26%)
Sep 07, 2010 39.18 39.29 39.07 39.11 22,990 -0.15(-0.39%)
Sep 03, 2010 39.21 39.31 38.98 39.27 11,305,909 +0.21(+0.55%)
Sep 02, 2010 38.99 39.17 38.85 39.05 7,554 +0.20(+0.51%)
Sep 01, 2010 38.43 38.89 38.27 38.85 17,324,440 +0.77(+2.03%)
Aug 31, 2010 38.03 38.27 37.98 38.08 56,830 -0.19(-0.50%)
Aug 30, 2010 38.38 38.51 38.15 38.27 14,403,562 +0.19(+0.51%)
Aug 27, 2010 38.35 38.57 37.97 38.08 17,522,088 -0.11(-0.28%)
Aug 26, 2010 38.23 38.43 38.14 38.19 23,437 -0.09(-0.22%)
Aug 25, 2010 38.29 38.42 38.18 38.27 6,183 -0.02(-0.05%)
Aug 24, 2010 38.62 38.74 38.19 38.29 148,167 -0.57(-1.46%)
Aug 23, 2010 38.93 39.18 38.82 38.86 13,396,240 +0.09(+0.22%)
Aug 20, 2010 38.75 38.89 38.61 38.77 17,097,618 +0.01(+0.03%)
Aug 19, 2010 39.06 39.06 38.55 38.76 64,591 -0.42(-1.06%)
Aug 18, 2010 39.25 39.49 38.97 39.18 4,393 +0.09(+0.22%)
Aug 17, 2010 38.90 39.26 38.62 39.09 125,900 +0.80(+2.09%)
Aug 16, 2010 38.28 38.36 37.94 38.29 13,227,601 -0.09(-0.24%)
Aug 13, 2010 38.38 38.61 38.33 38.38 12,952,421 -0.24(-0.63%)
Aug 12, 2010 38.38 38.75 38.35 38.63 12,484,345 +0.01(+0.03%)
Aug 11, 2010 38.89 38.91 38.48 38.62 93,266 -0.62(-1.58%)
Aug 10, 2010 39.24 39.48 38.88 39.24 908 -0.40(-1.02%)
Aug 09, 2010 39.61 39.77 39.47 39.64 10,111,635 +0.06(+0.15%)
Aug 06, 2010 39.58 39.61 39.11 39.58 12,913,286 +0.13(+0.33%)
Aug 05, 2010 39.30 39.53 39.28 39.45 14,545,047 +0.01(+0.03%)
Aug 04, 2010 39.19 39.56 39.10 39.43 56,738 +0.26(+0.66%)
Aug 03, 2010 38.78 39.34 38.75 39.18 20,919 +0.42(+1.07%)
Aug 02, 2010 38.62 38.87 38.56 38.76 17,316,626 +0.42(+1.08%)
Jul 30, 2010 38.35 38.52 37.80 38.35 19,671,212 +0.17(+0.45%)
Jul 29, 2010 38.35 38.46 38.09 38.17 11,881 -0.18(-0.46%)
Jul 28, 2010 38.35 38.45 38.05 38.35 4,096 +0.00(+0.00%)
Jul 27, 2010 38.35 38.58 38.03 38.35 14,850 +0.24(+0.62%)
Jul 26, 2010 38.05 38.29 37.94 38.11 17,841,502 +0.07(+0.19%)
Jul 23, 2010 37.81 38.05 37.63 38.04 22,839,896 +0.40(+1.07%)
Jul 22, 2010 37.91 38.03 37.53 37.64 15,743 -0.07(-0.18%)
Jul 21, 2010 38.81 38.81 37.54 37.70 38,942,040 -0.96(-2.49%)
Jul 20, 2010 38.67 38.79 38.29 38.67 33,790,108 -0.65(-1.66%)
Jul 19, 2010 39.24 39.47 39.19 39.32 15,568,554 +0.09(+0.22%)
Jul 16, 2010 39.24 39.73 39.11 39.24 26,616,996 -0.46(-1.15%)
Jul 15, 2010 40.02 40.10 39.54 39.69 19,448,826 -0.32(-0.81%)
Jul 14, 2010 39.71 40.05 39.64 40.02 14,647,030 +0.08(+0.20%)
Jul 13, 2010 39.94 40.24 39.90 39.94 39,456 +0.19(+0.48%)
Jul 12, 2010 39.92 39.96 39.65 39.74 16,356,694 -0.22(-0.55%)
Jul 09, 2010 39.96 40.31 39.86 39.96 18,442,864 -0.55(-1.37%)
Jul 08, 2010 40.22 40.75 40.03 40.52 121,513 +0.51(+1.27%)
Jul 07, 2010 39.16 40.07 38.97 40.01 26,177,886 +1.01(+2.59%)
Jul 06, 2010 39.28 39.34 38.73 39.00 12,219 +0.00(+0.00%)
Jul 02, 2010 39.00 39.34 38.85 39.00 15,959,470 +0.24(+0.61%)
Jul 01, 2010 38.76 39.11 38.71 38.76 27,228,862 -0.22(-0.58%)
Jun 30, 2010 38.99 39.35 38.91 38.99 37,271 -0.05(-0.12%)
Jun 29, 2010 38.93 39.22 38.73 39.03 16,000 +0.28(+0.73%)
Jun 25, 2010 38.75 39.52 38.70 38.75 68,191,088 -0.59(-1.51%)
Jun 24, 2010 39.34 39.57 38.97 39.34 19,747 +0.24(+0.61%)
Jun 23, 2010 39.05 39.22 38.75 39.10 19,177,962 +0.05(+0.14%)
Jun 22, 2010 39.11 39.67 39.02 39.05 98,632 +0.02(+0.05%)
Jun 21, 2010 39.28 39.47 38.89 39.03 18,186,580 -0.03(-0.08%)
Jun 18, 2010 39.06 39.14 38.85 39.06 25,519,584 +0.00(+0.00%)
Jun 17, 2010 39.13 39.24 38.71 39.06 27,195 -0.04(-0.10%)
Jun 16, 2010 39.10 39.33 38.80 39.10 13,083,265 +0.07(+0.17%)
Jun 15, 2010 39.04 39.05 38.65 39.04 5,653 +0.48(+1.23%)
Jun 14, 2010 38.75 39.01 38.54 38.56 15,942,966 -0.03(-0.07%)
Jun 11, 2010 38.40 38.60 38.24 38.59 22,289,032 -0.03(-0.07%)
Jun 10, 2010 38.62 39.03 38.52 38.62 37,142 +0.22(+0.57%)
Jun 09, 2010 38.81 38.91 38.25 38.40 19,939,294 -0.31(-0.80%)
Jun 08, 2010 38.38 38.75 38.20 38.71 22,603,776 +0.42(+1.10%)
Jun 07, 2010 38.40 38.65 38.29 38.29 20,971,498 -0.01(-0.02%)
Jun 04, 2010 38.29 38.97 38.13 38.29 33,003,262 -1.16(-2.94%)
Jun 03, 2010 39.53 39.70 39.31 39.45 21,593,940 +0.03(+0.07%)
Jun 02, 2010 39.43 39.43 38.74 39.43 23,605,220 +0.64(+1.65%)
Jun 01, 2010 38.42 39.22 37.99 38.79 27,773 +0.30(+0.79%)
May 28, 2010 38.48 39.02 38.41 38.48 40,629,088 -0.48(-1.24%)
May 27, 2010 39.43 39.53 38.75 38.97 45,336,568 -0.06(-0.15%)
May 26, 2010 39.79 39.79 39.02 39.02 90,418 -0.45(-1.14%)
May 25, 2010 39.06 39.52 38.69 39.48 129,052 -0.14(-0.36%)
May 24, 2010 39.65 40.20 39.38 39.62 21,443,648 -0.20(-0.51%)
May 21, 2010 39.10 39.88 38.93 39.82 33,346,850 +0.22(+0.54%)
May 20, 2010 39.99 40.34 39.61 39.61 205,075 -1.09(-2.68%)
May 19, 2010 41.01 41.18 40.59 40.70 28,839,358 -0.49(-1.19%)
May 18, 2010 41.50 41.58 41.11 41.19 136,631 -0.60(-1.42%)
May 17, 2010 41.90 42.02 41.34 41.79 15,670,064 -0.06(-0.14%)
May 14, 2010 41.84 42.38 41.48 41.84 19,117,258 -0.46(-1.08%)
May 13, 2010 42.41 42.62 42.20 42.30 18,819,310 -0.09(-0.22%)
May 12, 2010 42.42 42.55 42.18 42.39 16,853,346 +0.09(+0.22%)
May 11, 2010 42.39 42.58 42.16 42.30 23,746 -0.05(-0.12%)
May 10, 2010 41.96 42.41 41.91 42.35 28,198,556 +0.94(+2.27%)
May 07, 2010 41.38 41.60 40.61 41.41 31,290,450 -0.03(-0.06%)
May 06, 2010 41.35 42.58 39.27 41.44 20,363 -1.10(-2.59%)
May 05, 2010 42.52 42.65 42.32 42.54 20,093,374 +0.22(+0.52%)
May 04, 2010 42.56 42.70 42.13 42.32 77,748 -0.41(-0.96%)
May 03, 2010 42.62 42.92 42.22 42.73 23,406,036 +0.67(+1.60%)
Apr 30, 2010 42.60 42.74 42.06 42.06 21,793,842 -0.46(-1.09%)
Apr 29, 2010 42.42 42.74 42.42 42.52 12,123,174 +0.26(+0.60%)
Apr 28, 2010 42.15 42.43 42.03 42.27 19,074,266 +0.22(+0.53%)
Apr 27, 2010 42.24 42.44 42.00 42.05 67,733 -0.31(-0.74%)
Apr 26, 2010 42.51 42.65 42.33 42.36 14,188,500 -0.18(-0.43%)
Apr 23, 2010 42.33 42.54 42.08 42.54 17,848,834 +0.17(+0.40%)
Apr 22, 2010 42.64 42.67 42.08 42.37 29,936,680 -0.40(-0.93%)
Apr 21, 2010 42.77 43.16 42.56 42.77 279,164 -0.39(-0.91%)
Apr 20, 2010 43.19 43.30 43.00 43.17 133,285 -0.03(-0.06%)
Apr 19, 2010 42.56 43.24 42.56 43.19 22,360,132 +0.66(+1.55%)
Apr 16, 2010 42.74 42.94 42.45 42.53 24,069,012 -0.32(-0.75%)
Apr 15, 2010 42.71 42.87 42.60 42.85 13,234,305 +0.01(+0.03%)
Apr 14, 2010 42.80 42.91 42.64 42.84 16,054,784 -0.12(-0.29%)
Apr 13, 2010 42.56 43.07 42.46 42.96 19,081,266 +0.37(+0.88%)
Apr 12, 2010 42.59 42.66 42.47 42.59 13,293,964 -0.02(-0.05%)
Apr 09, 2010 42.44 42.63 42.37 42.61 10,660,282 +0.14(+0.32%)
Apr 08, 2010 42.64 42.64 42.37 42.47 13,669,322 -0.19(-0.44%)
Apr 07, 2010 42.67 42.84 42.57 42.66 14,384,616 -0.06(-0.14%)
Apr 06, 2010 42.60 42.81 42.52 42.72 12,627,664 -0.26(-0.59%)
Apr 05, 2010 43.02 43.10 42.77 42.98 13,174,147 -0.05(-0.11%)
Apr 01, 2010 42.76 43.02 43.02 43.02 16,205,810 +0.37(+0.87%)
Mar 31, 2010 42.41 42.72 42.32 42.65 18,252,026 +0.19(+0.45%)
Mar 30, 2010 42.49 42.50 42.23 42.46 12,706,380 +0.06(+0.14%)
Mar 29, 2010 42.16 42.48 42.13 42.40 11,621,322 +0.29(+0.68%)
Mar 26, 2010 42.31 42.33 42.08 42.11 14,447,310 -0.12(-0.29%)
Mar 25, 2010 42.54 42.68 42.21 42.24 16,047,062 -0.12(-0.28%)
Mar 24, 2010 42.72 42.72 42.35 42.35 14,295,733 -0.40(-0.93%)
Mar 23, 2010 42.64 42.77 42.43 42.75 14,452,748 +0.17(+0.40%)
Mar 22, 2010 42.56 42.81 42.50 42.58 13,458,926 -0.01(-0.02%)
Mar 19, 2010 42.68 42.84 42.39 42.59 35,341,340 +0.03(+0.08%)
Mar 18, 2010 42.24 42.62 42.11 42.56 17,950,766 +0.27(+0.63%)
Mar 17, 2010 42.33 42.35 42.18 42.29 12,322,826 +0.08(+0.19%)
Mar 16, 2010 42.32 42.33 42.01 42.21 13,587,581 -0.03(-0.06%)
Mar 15, 2010 42.01 42.24 42.01 42.24 11,380,647 +0.26(+0.61%)
Mar 12, 2010 42.03 42.03 41.77 41.98 12,570,962 -0.03(-0.06%)
Mar 11, 2010 41.96 42.01 41.60 42.01 15,224,381 -0.05(-0.11%)
Mar 10, 2010 42.18 42.23 41.96 42.05 12,897,537 +0.02(+0.05%)
Mar 09, 2010 42.22 42.22 41.92 42.03 13,494,765 +0.04(+0.09%)
Mar 08, 2010 41.92 42.13 41.88 41.99 51,030,836 +0.10(+0.25%)
Mar 05, 2010 41.64 41.91 41.57 41.89 16,257,077 +0.31(+0.74%)
Mar 04, 2010 41.47 41.67 41.45 41.58 12,332,815 +0.11(+0.27%)
Mar 03, 2010 41.60 41.70 41.35 41.47 14,309,827 -0.03(-0.06%)
Mar 02, 2010 41.41 41.63 41.22 41.50 13,780,153 +0.03(+0.08%)
Mar 01, 2010 41.39 41.51 41.32 41.46 14,094,209 +0.26(+0.62%)
Feb 26, 2010 41.51 41.60 41.21 41.21 14,305,745 -0.18(-0.44%)
Feb 25, 2010 41.07 41.44 40.90 41.39 16,096,108 -0.14(-0.33%)
Feb 24, 2010 41.57 41.77 41.37 41.53 13,023,958 +0.12(+0.28%)
Feb 23, 2010 41.58 41.77 41.36 41.41 19,081,058 -0.12(-0.28%)
Feb 22, 2010 41.74 41.93 41.46 41.53 15,042,442 -0.21(-0.50%)
Feb 19, 2010 41.96 42.16 41.62 41.74 21,742,424 -0.15(-0.36%)
Feb 18, 2010 41.53 42.00 41.51 41.89 12,725,031 +0.36(+0.86%)
Feb 17, 2010 41.31 41.78 41.29 41.53 14,611,898 +0.24(+0.58%)
Feb 16, 2010 41.06 41.36 40.78 41.29 15,731,701 +0.58(+1.42%)
Feb 12, 2010 40.64 40.72 40.72 40.72 19,002,816 -0.12(-0.30%)
Feb 11, 2010 40.65 41.03 40.42 40.84 12,868,328 +0.12(+0.29%)
Feb 10, 2010 40.76 40.94 40.38 40.72 15,582,958 -0.02(-0.05%)
Feb 09, 2010 40.60 41.20 40.55 40.74 17,493,986 +0.22(+0.54%)
Feb 08, 2010 40.57 40.88 40.42 40.52 15,530,230 -0.14(-0.35%)
Feb 05, 2010 40.70 41.29 40.18 40.66 25,841,430 +0.00(+0.00%)
Feb 04, 2010 41.21 41.30 40.65 40.66 28,292,126 -0.55(-1.32%)
Feb 03, 2010 41.46 41.46 41.09 41.21 14,258,290 -0.33(-0.80%)
Feb 02, 2010 41.03 41.67 40.66 41.54 20,964,458 +0.76(+1.85%)
Feb 01, 2010 41.07 41.07 40.75 40.78 15,619,712 -0.02(-0.06%)
Jan 29, 2010 41.51 41.72 40.78 40.81 27,492,196 -0.46(-1.12%)
Jan 28, 2010 41.27 41.59 40.92 41.27 26,335,574 +0.08(+0.20%)
Jan 27, 2010 40.75 41.36 40.70 41.18 23,079,780 +0.42(+1.04%)
Jan 26, 2010 40.66 40.90 40.39 40.76 24,077,768 -0.28(-0.68%)
Jan 25, 2010 41.33 41.35 40.93 41.04 15,407,143 +0.01(+0.03%)
Jan 22, 2010 41.49 41.67 40.96 41.03 21,593,066 -0.50(-1.20%)
Jan 21, 2010 42.24 42.50 41.42 41.53 22,296,424 -0.77(-1.81%)
Jan 20, 2010 42.50 42.81 41.85 42.29 20,076,826 -0.13(-0.31%)
Jan 19, 2010 41.64 42.68 41.62 42.42 23,386,882 +0.51(+1.22%)
Jan 15, 2010 42.29 41.91 41.91 41.91 32,341,972 -0.35(-0.83%)
Jan 14, 2010 42.33 42.37 42.03 42.26 12,167,977 +0.08(+0.20%)
Jan 13, 2010 41.90 42.34 41.90 42.18 20,062,572 +0.27(+0.64%)
Jan 12, 2010 41.63 42.01 41.56 41.91 16,668,740 +0.22(+0.53%)
Jan 11, 2010 42.03 42.03 41.55 41.69 12,286,103 +0.01(+0.02%)
Jan 08, 2010 41.49 41.71 41.31 41.68 12,167,290 +0.14(+0.34%)
Jan 07, 2010 41.71 41.77 41.38 41.54 16,791,936 -0.30(-0.71%)
Jan 06, 2010 41.48 41.90 41.44 41.84 20,290,144 +0.34(+0.81%)
Jan 05, 2010 41.92 41.95 41.43 41.50 16,441,349 -0.49(-1.16%)
Jan 04, 2010 42.01 42.19 41.81 41.99 14,643,878 +0.18(+0.42%)
Dec 31, 2009 42.27 41.81 41.81 41.81 10,725,150 -0.32(-0.77%)
Dec 30, 2009 42.05 42.21 41.89 42.14 8,629,676 -0.02(-0.05%)
Dec 29, 2009 42.25 42.45 42.14 42.16 10,262,364 +0.00(+0.00%)
Dec 28, 2009 42.13 42.19 42.05 42.16 8,770,567 +0.16(+0.37%)
Dec 24, 2009 41.99 42.09 41.88 42.00 3,749,231 +0.08(+0.20%)
Dec 23, 2009 41.90 42.09 41.90 41.92 9,797,943 +0.03(+0.06%)
Dec 22, 2009 41.75 42.07 41.75 41.89 10,975,080 -0.03(-0.06%)
Dec 21, 2009 41.96 42.20 41.70 41.92 17,138,108 +0.13(+0.31%)
Dec 18, 2009 42.03 42.03 41.49 41.79 34,163,960 -0.06(-0.16%)
Dec 17, 2009 41.83 42.05 41.68 41.85 15,541,455 -0.31(-0.74%)
Dec 16, 2009 42.16 42.25 42.03 42.16 20,566,454 +0.14(+0.32%)
Dec 15, 2009 42.02 42.07 41.84 42.03 16,521,338 -0.14(-0.34%)
Dec 14, 2009 42.28 42.29 42.10 42.17 12,589,395 +0.07(+0.17%)
Dec 11, 2009 42.03 42.30 42.01 42.10 11,082,925 +0.05(+0.12%)
Dec 10, 2009 41.97 42.20 41.80 42.05 13,620,601 +0.25(+0.61%)
Dec 09, 2009 41.81 41.81 41.57 41.79 13,727,925 +0.08(+0.20%)
Dec 08, 2009 41.87 41.96 41.50 41.71 17,058,718 -0.08(-0.19%)
Dec 07, 2009 41.86 42.04 41.67 41.79 14,028,199 +0.01(+0.02%)
Dec 04, 2009 42.03 42.38 41.65 41.78 23,095,058 +0.13(+0.31%)
Dec 03, 2009 41.58 42.02 41.46 41.65 19,286,598 +0.18(+0.44%)
Dec 02, 2009 41.23 41.70 41.18 41.47 16,784,974 +0.24(+0.58%)
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.