Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson & Johnson (NY: JNJ )

164.06 -0.76 (-0.46%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2000 12.80 12.84 12.68 12.76 8,328,980 -0.08(-0.60%)
Apr 27, 2000 12.73 12.90 12.66 12.84 7,701,067 +0.04(+0.30%)
Apr 26, 2000 13.01 13.01 12.69 12.80 8,854,773 -0.24(-1.85%)
Apr 25, 2000 12.95 13.06 12.78 13.04 9,120,416 +0.07(+0.52%)
Apr 24, 2000 12.61 13.06 12.61 12.98 11,648,228 +0.35(+2.76%)
Apr 20, 2000 12.71 12.83 12.57 12.63 9,119,770 -0.10(-0.77%)
Apr 19, 2000 12.61 12.78 12.48 12.73 12,615,789 +0.12(+0.92%)
Apr 18, 2000 12.38 12.69 12.26 12.61 24,243,012 +0.62(+5.16%)
Apr 17, 2000 11.70 12.07 11.68 11.99 19,371,270 +0.65(+5.72%)
Apr 14, 2000 11.62 11.70 11.23 11.34 13,693,228 -0.45(-3.86%)
Apr 13, 2000 11.77 11.90 11.57 11.80 11,436,553 -0.12(-0.97%)
Apr 12, 2000 12.02 12.28 11.77 11.91 12,171,758 -0.19(-1.60%)
Apr 11, 2000 11.76 12.13 11.70 12.11 14,390,622 +0.35(+2.96%)
Apr 10, 2000 11.57 11.84 11.56 11.76 13,574,949 +0.30(+2.62%)
Apr 07, 2000 11.80 11.82 11.42 11.46 10,217,568 -0.13(-1.08%)
Apr 06, 2000 11.95 11.96 11.50 11.58 13,422,091 -0.41(-3.39%)
Apr 05, 2000 11.76 11.99 11.57 11.99 22,698,596 +0.12(+0.98%)
Apr 04, 2000 11.32 11.87 11.30 11.87 35,591,340 +0.70(+6.23%)
Apr 03, 2000 10.93 11.26 10.83 11.18 17,952,890 +0.31(+2.85%)
Mar 31, 2000 10.98 11.00 10.84 10.87 12,960,608 -0.08(-0.71%)
Mar 30, 2000 10.92 11.08 10.88 10.95 16,721,302 -0.05(-0.44%)
Mar 29, 2000 10.84 11.16 10.84 10.99 23,760,846 -0.15(-1.31%)
Mar 28, 2000 10.74 11.14 10.73 11.14 29,706,148 +0.35(+3.23%)
Mar 27, 2000 10.98 11.02 10.62 10.79 36,536,928 -0.39(-3.46%)
Mar 24, 2000 11.29 11.45 10.86 11.18 62,638,792 -1.20(-9.69%)
Mar 23, 2000 12.57 12.68 12.37 12.38 16,797,570 -0.35(-2.74%)
Mar 22, 2000 12.51 12.73 12.33 12.73 16,133,461 +0.31(+2.49%)
Mar 21, 2000 12.09 12.53 12.09 12.42 12,978,059 +0.15(+1.19%)
Mar 20, 2000 12.33 12.37 12.15 12.27 10,929,181 -0.04(-0.31%)
Mar 17, 2000 12.27 12.37 12.10 12.31 17,784,844 -0.04(-0.31%)
Mar 16, 2000 12.36 12.45 12.21 12.35 24,834,730 +0.44(+3.73%)
Mar 15, 2000 11.18 12.10 11.11 11.90 19,422,976 +0.65(+5.76%)
Mar 14, 2000 11.11 11.55 11.10 11.26 16,713,222 +0.43(+3.93%)
Mar 13, 2000 10.77 11.07 10.72 10.83 9,313,670 -0.13(-1.23%)
Mar 10, 2000 11.25 11.41 10.81 10.96 14,095,571 -0.28(-2.50%)
Mar 09, 2000 10.98 11.29 10.82 11.25 15,622,534 +0.26(+2.38%)
Mar 08, 2000 10.47 11.10 10.40 10.98 20,757,334 +0.39(+3.65%)
Mar 07, 2000 10.91 10.91 10.23 10.60 26,709,744 -0.31(-2.84%)
Mar 06, 2000 11.29 11.29 10.87 10.91 12,341,421 -0.46(-4.08%)
Mar 03, 2000 11.49 11.49 11.18 11.37 9,376,364 -0.03(-0.26%)
Mar 02, 2000 11.29 11.59 11.24 11.40 10,988,321 +0.05(+0.44%)
Mar 01, 2000 11.18 11.35 10.99 11.35 15,199,832 +0.21(+1.90%)
Feb 29, 2000 11.33 11.36 11.02 11.14 16,457,274 -0.12(-1.03%)
Feb 28, 2000 11.14 11.29 10.84 11.26 21,891,002 +0.12(+1.04%)
Feb 25, 2000 11.23 11.24 10.88 11.14 21,364,886 -0.27(-2.37%)
Feb 24, 2000 11.60 11.64 11.14 11.41 29,925,254 -0.37(-3.11%)
Feb 23, 2000 12.09 12.12 11.78 11.78 13,412,396 -0.39(-3.18%)
Feb 22, 2000 12.07 12.23 11.87 12.16 11,814,335 +0.18(+1.52%)
Feb 18, 2000 12.15 12.21 11.89 11.98 13,329,988 -0.27(-2.21%)
Feb 17, 2000 12.52 12.55 12.18 12.25 9,343,725 -0.10(-0.78%)
Feb 16, 2000 12.42 12.47 12.21 12.35 14,948,408 +0.02(+0.15%)
Feb 15, 2000 12.02 12.42 11.99 12.33 15,940,854 +0.32(+2.67%)
Feb 14, 2000 11.90 12.11 11.87 12.01 11,925,505 +0.03(+0.23%)
Feb 11, 2000 12.03 12.14 11.75 11.98 16,547,115 -0.09(-0.72%)
Feb 10, 2000 12.35 12.43 11.99 12.07 18,335,844 -0.31(-2.50%)
Feb 09, 2000 12.70 12.71 12.33 12.38 20,075,128 -0.32(-2.51%)
Feb 08, 2000 12.76 12.84 12.57 12.70 9,902,480 +0.10(+0.76%)
Feb 07, 2000 12.62 12.69 12.53 12.60 9,409,327 -0.11(-0.83%)
Feb 04, 2000 12.86 12.94 12.66 12.71 11,164,447 -0.18(-1.43%)
Feb 03, 2000 13.15 13.15 12.67 12.89 16,557,133 -0.32(-2.41%)
Feb 02, 2000 13.23 13.35 13.14 13.21 9,368,932 +0.09(+0.66%)
Feb 01, 2000 13.22 13.23 13.05 13.12 9,840,432 -0.19(-1.45%)
Jan 31, 2000 13.18 13.42 12.81 13.32 14,645,601 +0.24(+1.85%)
Jan 28, 2000 12.51 13.18 12.51 13.07 19,939,398 +0.62(+4.97%)
Jan 27, 2000 12.96 12.99 12.45 12.45 20,053,152 -0.46(-3.59%)
Jan 26, 2000 13.34 13.44 12.85 12.92 15,346,873 -0.27(-2.05%)
Jan 25, 2000 12.98 13.45 12.93 13.19 20,951,234 +0.24(+1.86%)
Jan 24, 2000 13.94 13.95 12.93 12.95 18,269,594 -0.96(-6.88%)
Jan 21, 2000 14.20 14.20 13.87 13.90 13,812,476 -0.32(-2.25%)
Jan 20, 2000 14.27 14.28 13.93 14.22 7,797,048 +0.05(+0.35%)
Jan 19, 2000 14.08 14.24 14.02 14.18 8,905,833 +0.05(+0.34%)
Jan 18, 2000 14.23 14.40 14.09 14.13 7,878,162 -0.37(-2.54%)
Jan 14, 2000 14.53 14.60 14.36 14.50 8,737,787 +0.05(+0.34%)
Jan 13, 2000 14.53 14.85 14.40 14.45 7,545,947 -0.02(-0.14%)
Jan 12, 2000 14.52 14.71 14.42 14.47 8,345,785 -0.13(-0.92%)
Jan 11, 2000 14.39 14.69 14.38 14.60 9,954,187 +0.05(+0.33%)
Jan 10, 2000 14.96 15.00 14.55 14.55 7,971,558 -0.38(-2.53%)
Jan 07, 2000 14.56 15.00 14.48 14.93 15,941,823 +0.61(+4.26%)
Jan 06, 2000 13.97 14.53 13.94 14.32 8,669,922 +0.43(+3.13%)
Jan 05, 2000 13.74 14.05 13.68 13.89 13,306,397 +0.15(+1.06%)
Jan 04, 2000 14.10 14.17 13.73 13.74 12,641,320 -0.52(-3.67%)
Jan 03, 2000 14.41 14.50 14.17 14.26 7,503,612 -0.16(-1.14%)
Dec 31, 1999 14.47 14.60 14.41 14.43 2,225,650 -0.04(-0.27%)
Dec 30, 1999 14.39 14.62 14.39 14.47 3,962,349 +0.16(+1.15%)
Dec 29, 1999 14.88 14.88 14.27 14.30 5,049,483 -0.46(-3.14%)
Dec 28, 1999 15.12 15.12 14.60 14.77 5,527,770 -0.36(-2.36%)
Dec 27, 1999 14.77 15.12 14.66 15.12 6,728,011 +0.34(+2.29%)
Dec 23, 1999 14.33 14.83 14.23 14.78 9,389,937 +0.62(+4.37%)
Dec 22, 1999 14.06 14.35 14.05 14.17 9,345,664 +0.09(+0.62%)
Dec 21, 1999 14.18 14.19 13.94 14.08 9,401,248 -0.15(-1.07%)
Dec 20, 1999 14.53 14.54 13.99 14.23 10,304,500 -0.45(-3.05%)
Dec 17, 1999 14.71 14.77 14.29 14.68 23,589,244 +0.04(+0.26%)
Dec 16, 1999 14.80 14.81 14.46 14.64 10,481,272 -0.01(-0.05%)
Dec 15, 1999 14.56 14.73 14.47 14.65 9,768,366 +0.07(+0.51%)
Dec 14, 1999 14.27 14.80 14.23 14.57 9,343,725 +0.15(+1.07%)
Dec 13, 1999 14.64 14.67 14.24 14.42 8,776,567 -0.18(-1.25%)
Dec 10, 1999 14.70 14.72 14.43 14.60 9,461,680 +0.17(+1.20%)
Dec 09, 1999 14.23 14.64 14.20 14.43 14,022,858 +0.31(+2.22%)
Dec 08, 1999 14.36 14.44 13.96 14.11 16,066,566 -0.33(-2.30%)
Dec 07, 1999 15.00 15.04 14.40 14.45 17,644,912 -0.53(-3.55%)
Dec 06, 1999 14.85 15.15 14.78 14.98 10,905,913 -0.07(-0.45%)
Dec 03, 1999 15.32 15.39 14.87 15.05 20,556,000 -0.44(-2.83%)
Dec 02, 1999 15.66 15.67 15.32 15.48 10,570,466 -0.37(-2.36%)
Dec 01, 1999 15.97 16.00 15.65 15.86 7,413,772 -0.19(-1.20%)
Nov 30, 1999 16.13 16.20 16.02 16.05 5,593,372 -0.20(-1.25%)
Nov 29, 1999 15.94 16.28 15.75 16.25 6,602,623 +0.29(+1.81%)
Nov 26, 1999 16.25 16.25 15.97 15.97 2,171,358 -0.24(-1.49%)
Nov 24, 1999 16.02 16.23 16.02 16.21 5,823,144 +0.11(+0.66%)
Nov 23, 1999 16.23 16.24 16.01 16.10 6,814,943 -0.19(-1.19%)
Nov 22, 1999 16.25 16.36 16.15 16.29 5,322,559 +0.02(+0.11%)
Nov 19, 1999 16.15 16.27 16.05 16.27 4,951,886 +0.13(+0.79%)
Nov 18, 1999 16.23 16.25 16.02 16.15 5,606,945 -0.19(-1.18%)
Nov 17, 1999 16.38 16.53 16.30 16.34 7,954,107 -0.08(-0.47%)
Nov 16, 1999 16.13 16.42 16.10 16.42 9,501,107 +0.41(+2.53%)
Nov 15, 1999 16.05 16.08 15.88 16.01 5,210,420 -0.04(-0.24%)
Nov 12, 1999 16.09 16.14 15.83 16.05 4,849,119 -0.01(-0.06%)
Nov 11, 1999 15.95 16.09 15.92 16.06 4,502,038 +0.13(+0.79%)
Nov 10, 1999 15.86 16.01 15.82 15.94 8,706,763 -0.10(-0.60%)
Nov 09, 1999 16.30 16.31 15.98 16.03 6,818,821 -0.13(-0.78%)
Nov 08, 1999 16.33 16.38 16.08 16.16 7,247,987 -0.16(-1.00%)
Nov 05, 1999 16.40 16.51 16.28 16.32 11,130,191 +0.03(+0.18%)
Nov 04, 1999 16.25 16.40 16.24 16.29 10,292,219 +0.16(+1.02%)
Nov 03, 1999 16.09 16.26 16.01 16.13 8,091,453 +0.27(+1.71%)
Nov 02, 1999 16.26 16.41 15.82 15.86 11,931,322 -0.40(-2.44%)
Nov 01, 1999 16.28 16.51 16.25 16.25 9,220,921 +0.05(+0.30%)
Oct 29, 1999 16.24 16.47 16.17 16.21 9,967,760 +0.12(+0.72%)
Oct 28, 1999 16.29 16.40 16.09 16.09 11,521,869 -0.05(-0.30%)
Oct 27, 1999 16.27 16.27 15.97 16.14 7,656,147 -0.15(-0.95%)
Oct 26, 1999 16.23 16.41 16.17 16.29 11,441,078 +0.01(+0.06%)
Oct 25, 1999 16.09 16.30 15.94 16.28 7,606,702 +0.08(+0.48%)
Oct 22, 1999 16.25 16.32 16.10 16.21 8,360,004 -0.01(-0.06%)
Oct 21, 1999 15.86 16.34 15.73 16.22 15,837,117 +0.36(+2.25%)
Oct 20, 1999 15.47 15.91 15.39 15.86 14,789,410 +0.43(+2.76%)
Oct 19, 1999 15.08 15.47 15.02 15.43 13,090,198 +0.81(+5.56%)
Oct 18, 1999 14.51 14.68 14.39 14.62 7,924,052 +0.18(+1.28%)
Oct 15, 1999 14.62 14.65 14.39 14.44 7,504,581 -0.20(-1.38%)
Oct 14, 1999 14.71 14.91 14.54 14.64 7,434,777 -0.11(-0.72%)
Oct 13, 1999 14.98 15.09 14.70 14.75 8,260,469 -0.22(-1.49%)
Oct 12, 1999 15.19 15.19 14.92 14.97 7,468,710 -0.25(-1.65%)
Oct 11, 1999 15.24 15.37 15.17 15.22 6,655,299 -0.06(-0.38%)
Oct 08, 1999 14.75 15.32 14.67 15.28 13,044,955 +0.70(+4.77%)
Oct 07, 1999 14.71 14.76 14.57 14.58 7,646,452 -0.08(-0.53%)
Oct 06, 1999 14.56 14.84 14.55 14.66 11,200,318 +0.09(+0.59%)
Oct 05, 1999 14.63 14.69 14.37 14.57 9,748,006 -0.05(-0.33%)
Oct 04, 1999 14.61 14.70 14.55 14.62 6,797,492 +0.08(+0.53%)
Oct 01, 1999 14.25 14.57 14.25 14.54 10,734,635 +0.33(+2.32%)
Sep 30, 1999 14.21 14.43 14.20 14.21 10,197,531 +0.03(+0.20%)
Sep 29, 1999 14.23 14.43 14.17 14.19 7,607,995 +0.03(+0.21%)
Sep 28, 1999 14.21 14.26 13.93 14.16 8,801,127 -0.08(-0.54%)
Sep 27, 1999 14.12 14.34 14.09 14.23 9,562,185 +0.31(+2.22%)
Sep 24, 1999 14.09 14.16 13.92 13.92 10,591,795 -0.17(-1.23%)
Sep 23, 1999 14.50 14.50 14.10 14.10 10,408,559 -0.33(-2.28%)
Sep 22, 1999 14.60 14.60 14.40 14.43 9,864,023 -0.12(-0.80%)
Sep 21, 1999 14.85 14.86 14.52 14.54 8,660,227 -0.39(-2.59%)
Sep 20, 1999 14.95 15.02 14.92 14.93 5,390,424 +0.07(+0.46%)
Sep 17, 1999 14.96 14.96 14.85 14.86 10,007,509 +0.05(+0.32%)
Sep 16, 1999 15.01 15.06 14.74 14.81 8,214,902 -0.22(-1.48%)
Sep 15, 1999 15.31 15.36 15.03 15.04 7,239,585 -0.12(-0.77%)
Sep 14, 1999 15.29 15.34 15.11 15.15 5,826,053 -0.21(-1.38%)
Sep 13, 1999 15.32 15.51 15.32 15.37 5,013,288 -0.03(-0.19%)
Sep 10, 1999 15.64 15.67 15.39 15.39 5,125,104 -0.20(-1.30%)
Sep 09, 1999 15.45 15.67 15.41 15.60 7,239,585 +0.05(+0.31%)
Sep 08, 1999 15.62 15.73 15.48 15.55 6,149,219 -0.20(-1.29%)
Sep 07, 1999 15.71 15.88 15.68 15.75 7,443,826 +0.07(+0.43%)
Sep 03, 1999 15.55 15.84 15.55 15.68 7,370,144 +0.21(+1.37%)
Sep 02, 1999 15.45 15.52 15.40 15.47 8,028,112 -0.23(-1.48%)
Sep 01, 1999 15.82 15.85 15.62 15.70 5,978,587 -0.12(-0.73%)
Aug 31, 1999 15.89 16.15 15.79 15.82 7,406,985 -0.02(-0.12%)
Aug 30, 1999 15.82 15.93 15.69 15.84 6,046,776 +0.03(+0.18%)
Aug 27, 1999 16.01 16.07 15.80 15.81 7,472,588 -0.35(-2.15%)
Aug 26, 1999 16.30 16.31 16.02 16.16 7,208,237 -0.20(-1.24%)
Aug 25, 1999 15.93 16.38 15.93 16.36 9,678,202 +0.40(+2.48%)
Aug 24, 1999 15.66 15.99 15.58 15.97 9,889,553 +0.29(+1.86%)
Aug 23, 1999 15.39 15.69 15.39 15.67 12,158,185 +0.37(+2.40%)
Aug 20, 1999 14.82 15.34 14.80 15.31 9,123,002 +0.48(+3.27%)
Aug 19, 1999 14.85 14.85 14.64 14.82 7,345,907 -0.06(-0.40%)
Aug 18, 1999 15.17 15.21 14.88 14.88 7,124,214 -0.33(-2.16%)
Aug 17, 1999 15.16 15.23 15.05 15.21 6,855,339 +0.12(+0.77%)
Aug 16, 1999 15.00 15.09 14.87 15.09 7,750,835 +0.04(+0.26%)
Aug 13, 1999 14.79 15.06 14.77 15.06 9,389,614 +0.40(+2.70%)
Aug 12, 1999 14.30 14.71 14.29 14.66 8,815,023 +0.35(+2.43%)
Aug 11, 1999 14.27 14.44 14.25 14.31 6,734,475 +0.04(+0.27%)
Aug 10, 1999 14.54 14.54 14.11 14.27 8,031,344 -0.13(-0.87%)
Aug 09, 1999 14.24 14.46 14.24 14.40 5,913,954 +0.17(+1.22%)
Aug 06, 1999 14.00 14.38 13.97 14.22 5,742,676 +0.17(+1.24%)
Aug 05, 1999 14.20 14.21 14.01 14.05 5,602,421 -0.18(-1.29%)
Aug 04, 1999 14.53 14.54 14.20 14.23 7,471,618 -0.34(-2.33%)
Aug 03, 1999 14.52 14.70 14.40 14.57 6,541,221 +0.35(+2.45%)
Aug 02, 1999 14.22 14.38 14.16 14.22 5,770,145 +0.14(+0.97%)
Jul 30, 1999 14.44 14.45 14.09 14.09 5,627,628 -0.34(-2.35%)
Jul 29, 1999 14.52 14.61 14.33 14.43 8,246,896 -0.39(-2.61%)
Jul 28, 1999 14.85 14.89 14.76 14.81 4,837,808 -0.15(-1.03%)
Jul 27, 1999 15.15 15.15 14.92 14.97 5,068,549 -0.08(-0.51%)
Jul 26, 1999 15.09 15.12 14.98 15.05 5,980,526 -0.09(-0.57%)
Jul 23, 1999 15.26 15.27 15.01 15.13 5,394,948 -0.09(-0.57%)
Jul 22, 1999 15.13 15.39 15.09 15.22 17,292,984 +0.14(+0.95%)
Jul 21, 1999 14.83 15.08 14.70 15.08 15,188,198 +0.15(+1.04%)
Jul 20, 1999 14.85 14.97 14.76 14.92 11,030,656 +0.08(+0.52%)
Jul 19, 1999 15.09 15.12 14.69 14.84 5,443,746 -0.24(-1.60%)
Jul 16, 1999 14.98 15.09 14.82 15.09 6,051,300 +0.12(+0.78%)
Jul 15, 1999 14.88 15.09 14.78 14.97 6,400,320 +0.10(+0.65%)
Jul 14, 1999 14.97 14.98 14.75 14.87 4,114,884 -0.10(-0.65%)
Jul 13, 1999 15.02 15.16 14.85 14.97 5,054,976 -0.11(-0.71%)
Jul 12, 1999 14.98 15.09 14.93 15.08 3,943,605 +0.21(+1.44%)
Jul 09, 1999 14.81 14.92 14.75 14.86 3,186,102 +0.06(+0.39%)
Jul 08, 1999 14.99 15.04 14.80 14.80 6,302,401 -0.34(-2.23%)
Jul 07, 1999 15.03 15.22 14.97 15.14 4,804,522 +0.15(+1.03%)
Jul 06, 1999 14.93 15.21 14.83 14.99 5,611,470 -0.09(-0.59%)
Jul 02, 1999 15.08 15.13 15.00 15.08 3,118,560 +0.00(+0.00%)
Jul 01, 1999 15.06 15.09 14.83 15.08 6,122,397 -0.09(-0.57%)
Jun 30, 1999 14.54 15.16 14.36 15.16 9,032,515 +0.62(+4.25%)
Jun 29, 1999 14.07 14.54 14.06 14.54 6,633,000 +0.48(+3.44%)
Jun 28, 1999 13.99 14.17 13.99 14.06 4,299,089 +0.04(+0.28%)
Jun 25, 1999 14.18 14.27 13.99 14.02 5,691,938 -0.15(-1.03%)
Jun 24, 1999 14.00 14.22 13.99 14.17 5,615,671 +0.16(+1.17%)
Jun 23, 1999 13.94 14.01 13.86 14.00 3,625,609 -0.05(-0.34%)
Jun 22, 1999 13.98 14.14 13.94 14.05 6,782,950 +0.12(+0.83%)
Jun 21, 1999 14.04 14.04 13.90 13.93 3,820,802 -0.11(-0.76%)
Jun 18, 1999 14.20 14.30 14.00 14.04 8,028,758 -0.18(-1.29%)
Jun 17, 1999 13.94 14.29 13.90 14.22 4,263,864 +0.17(+1.18%)
Jun 16, 1999 14.17 14.25 14.00 14.06 5,565,903 +0.03(+0.20%)
Jun 15, 1999 14.02 14.18 13.94 14.03 3,719,004 +0.01(+0.08%)
Jun 14, 1999 14.15 14.20 14.01 14.02 5,383,637 -0.04(-0.28%)
Jun 11, 1999 13.92 14.23 13.92 14.06 6,801,047 +0.21(+1.53%)
Jun 10, 1999 14.00 14.11 13.81 13.85 8,807,267 -0.36(-2.52%)
Jun 09, 1999 14.42 14.42 14.19 14.20 5,892,302 -0.15(-1.01%)
Jun 08, 1999 14.70 14.77 14.31 14.35 6,707,329 -0.49(-3.32%)
Jun 07, 1999 14.85 14.94 14.74 14.84 4,175,316 -0.12(-0.78%)
Jun 04, 1999 14.62 14.98 14.41 14.96 10,704,257 +0.46(+3.20%)
Jun 03, 1999 14.30 14.50 14.27 14.50 6,779,072 +0.31(+2.18%)
Jun 02, 1999 14.26 14.38 14.15 14.19 7,196,927 -0.14(-1.00%)
Jun 01, 1999 14.30 14.48 14.20 14.33 6,241,322 +0.00(+0.00%)
May 28, 1999 14.08 14.51 14.06 14.33 8,071,093 +0.37(+2.63%)
May 27, 1999 13.99 14.12 13.87 13.96 9,058,691 +0.04(+0.28%)
May 26, 1999 13.79 14.10 13.67 13.92 7,599,916 +0.34(+2.49%)
May 25, 1999 13.77 14.04 13.59 13.59 8,307,005 -0.42(-2.97%)
May 24, 1999 14.32 14.38 13.92 14.00 5,480,587 -0.31(-2.16%)
May 21, 1999 14.70 14.70 14.23 14.31 5,877,759 -0.39(-2.63%)
May 20, 1999 14.57 14.76 14.50 14.70 7,438,332 +0.25(+1.75%)
May 19, 1999 14.14 14.45 14.14 14.45 7,794,462 +0.46(+3.32%)
May 18, 1999 14.20 14.20 13.94 13.98 6,615,226 -0.21(-1.50%)
May 17, 1999 14.25 14.30 14.12 14.20 5,515,489 -0.17(-1.21%)
May 14, 1999 14.48 14.58 14.27 14.37 4,814,540 -0.37(-2.50%)
May 13, 1999 14.65 14.79 14.36 14.74 6,131,122 +0.09(+0.59%)
May 12, 1999 14.38 14.72 14.23 14.65 8,359,358 +0.29(+2.03%)
May 11, 1999 14.46 14.48 14.32 14.36 7,289,999 -0.09(-0.60%)
May 10, 1999 14.81 14.83 14.39 14.45 7,568,569 -0.43(-2.86%)
May 07, 1999 15.09 15.10 14.78 14.87 4,735,041 -0.23(-1.54%)
May 06, 1999 14.54 15.10 14.48 15.10 9,871,133 +0.56(+3.85%)
May 05, 1999 14.72 14.77 14.36 14.54 10,573,051 -0.15(-1.05%)
May 04, 1999 15.06 15.06 14.66 14.70 10,283,817 -0.43(-2.81%)
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.