Skip to main content

Johnson & Johnson (NY: JNJ )

166.69 -0.38 (-0.23%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.