Johnson & Johnson (NY: JNJ )

163.72 USD +0.32 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 44.60 44.97 44.12 44.75 2,198,800 +0.28(+0.63%)
May 30, 2000 44.10 44.47 43.56 44.47 2,111,300 +0.41(+0.93%)
May 26, 2000 44.75 44.90 43.94 44.06 1,551,900 -0.59(-1.33%)
May 25, 2000 44.62 44.75 43.85 44.65 2,266,300 -0.32(-0.70%)
May 24, 2000 43.85 45.00 43.62 44.97 4,111,300 +1.47(+3.38%)
May 23, 2000 43.94 44.10 43.06 43.50 2,808,600 +0.06(+0.15%)
May 22, 2000 44.81 44.85 42.60 43.44 3,071,600 -0.94(-2.12%)
May 19, 2000 44.40 44.81 43.44 44.38 3,540,900 +0.12(+0.28%)
May 18, 2000 43.44 44.50 43.40 44.25 3,046,900 +0.72(+1.65%)
May 17, 2000 43.53 43.85 42.81 43.53 1,755,600 -0.12(-0.29%)
May 16, 2000 43.25 43.72 43.12 43.65 2,584,200 +0.53(+1.23%)
May 15, 2000 42.62 43.50 42.56 43.12 2,243,400 +0.38(+0.88%)
May 12, 2000 43.06 43.10 42.35 42.75 2,041,100 -0.28(-0.65%)
May 11, 2000 43.19 43.47 42.94 43.03 2,322,700 +0.28(+0.65%)
May 10, 2000 43.50 43.50 42.56 42.75 4,160,200 -0.75(-1.72%)
May 09, 2000 43.75 44.22 43.38 43.50 4,084,800 -0.38(-0.85%)
May 08, 2000 42.47 43.88 42.06 43.88 4,594,700 +1.88(+4.46%)
May 05, 2000 41.60 42.12 41.35 42.00 2,120,900 +0.47(+1.13%)
May 04, 2000 41.50 42.03 41.15 41.53 1,526,900 -0.10(-0.23%)
May 03, 2000 42.06 42.47 41.50 41.62 2,544,800 -0.47(-1.12%)
May 02, 2000 41.06 42.28 41.03 42.10 2,583,100 +0.75(+1.81%)
May 01, 2000 41.12 42.22 40.94 41.35 2,915,300 +0.10(+0.23%)
Apr 28, 2000 41.38 41.50 40.97 41.25 2,577,300 -0.25(-0.60%)
Apr 27, 2000 41.12 41.69 40.90 41.50 2,383,000 +0.12(+0.30%)
Apr 26, 2000 42.03 42.03 41.00 41.38 2,740,000 -0.78(-1.85%)
Apr 25, 2000 41.85 42.22 41.31 42.15 2,822,200 +0.22(+0.52%)
Apr 24, 2000 40.75 42.22 40.75 41.94 3,604,400 +1.12(+2.76%)
Apr 20, 2000 41.06 41.47 40.62 40.81 2,822,000 -0.31(-0.77%)
Apr 19, 2000 40.75 41.31 40.35 41.12 3,903,800 +0.38(+0.92%)
Apr 18, 2000 40.00 41.00 39.62 40.75 7,501,700 +2.00(+5.16%)
Apr 17, 2000 37.81 39.00 37.75 38.75 5,994,200 +2.10(+5.72%)
Apr 14, 2000 37.56 37.81 36.28 36.65 4,237,200 -1.47(-3.86%)
Apr 13, 2000 38.03 38.47 37.38 38.12 3,538,900 -0.38(-0.97%)
Apr 12, 2000 38.85 39.69 38.03 38.50 3,766,400 -0.62(-1.60%)
Apr 11, 2000 38.00 39.19 37.81 39.12 4,453,000 +1.12(+2.96%)
Apr 10, 2000 37.40 38.25 37.35 38.00 4,200,600 +0.97(+2.62%)
Apr 07, 2000 38.12 38.19 36.90 37.03 3,161,700 -0.41(-1.08%)
Apr 06, 2000 38.62 38.65 37.15 37.44 4,153,300 -1.31(-3.39%)
Apr 05, 2000 38.00 38.75 37.38 38.75 7,023,800 +0.38(+0.98%)
Apr 04, 2000 36.60 38.38 36.53 38.38 11,013,300 +2.25(+6.23%)
Apr 03, 2000 35.31 36.38 35.00 36.12 5,555,300 +1.00(+2.85%)
Mar 31, 2000 35.50 35.56 35.03 35.12 4,010,500 -0.25(-0.71%)
Mar 30, 2000 35.28 35.81 35.15 35.38 5,174,200 -0.15(-0.44%)
Mar 29, 2000 35.03 36.06 35.03 35.53 7,352,500 -0.47(-1.31%)
Mar 28, 2000 34.72 36.00 34.69 36.00 9,192,200 +1.12(+3.23%)
Mar 27, 2000 35.50 35.62 34.31 34.88 11,305,900 -1.25(-3.46%)
Mar 24, 2000 36.50 37.00 35.10 36.12 19,382,800 -3.88(-9.69%)
Mar 23, 2000 40.62 40.97 39.97 40.00 5,197,800 -1.12(-2.74%)
Mar 22, 2000 40.44 41.12 39.85 41.12 4,992,300 +1.00(+2.49%)
Mar 21, 2000 39.06 40.50 39.06 40.12 4,015,900 +0.47(+1.19%)
Mar 20, 2000 39.85 39.97 39.28 39.65 3,381,900 -0.12(-0.31%)
Mar 17, 2000 39.65 39.97 39.10 39.78 5,503,300 -0.12(-0.31%)
Mar 16, 2000 39.94 40.25 39.47 39.90 7,684,800 +1.43(+3.73%)
Mar 15, 2000 36.12 39.10 35.90 38.47 6,010,200 +2.10(+5.76%)
Mar 14, 2000 35.90 37.31 35.88 36.38 5,171,700 +1.38(+3.93%)
Mar 13, 2000 34.81 35.78 34.65 35.00 2,882,000 -0.44(-1.23%)
Mar 10, 2000 36.35 36.88 34.94 35.44 4,361,700 -0.91(-2.50%)
Mar 09, 2000 35.50 36.50 34.97 36.35 4,834,200 +0.85(+2.38%)
Mar 08, 2000 33.85 35.88 33.62 35.50 6,423,100 +1.25(+3.65%)
Mar 07, 2000 35.25 35.25 33.06 34.25 8,265,000 -1.00(-2.84%)
Mar 06, 2000 36.47 36.47 35.12 35.25 3,818,900 -1.50(-4.08%)
Mar 03, 2000 37.12 37.12 36.12 36.75 2,901,400 -0.10(-0.26%)
Mar 02, 2000 36.50 37.47 36.31 36.85 3,400,200 +0.16(+0.44%)
Mar 01, 2000 36.12 36.69 35.53 36.69 4,703,400 +0.69(+1.90%)
Feb 29, 2000 36.62 36.72 35.62 36.00 5,092,500 -0.38(-1.03%)
Feb 28, 2000 36.00 36.47 35.03 36.38 6,773,900 +0.38(+1.04%)
Feb 25, 2000 36.28 36.31 35.15 36.00 6,611,100 -0.88(-2.37%)
Feb 24, 2000 37.50 37.62 36.00 36.88 9,260,000 -1.19(-3.11%)
Feb 23, 2000 39.06 39.15 38.06 38.06 4,150,300 -1.25(-3.18%)
Feb 22, 2000 39.00 39.53 38.38 39.31 3,655,800 +0.59(+1.52%)
Feb 18, 2000 39.25 39.47 38.44 38.72 4,124,800 -0.88(-2.21%)
Feb 17, 2000 40.47 40.56 39.38 39.60 2,891,300 -0.31(-0.78%)
Feb 16, 2000 40.12 40.31 39.47 39.90 4,625,600 +0.06(+0.15%)
Feb 15, 2000 38.85 40.12 38.75 39.85 4,932,700 +1.04(+2.67%)
Feb 14, 2000 38.47 39.12 38.35 38.81 3,690,200 +0.09(+0.23%)
Feb 11, 2000 38.88 39.22 37.97 38.72 5,120,300 -0.28(-0.72%)
Feb 10, 2000 39.90 40.19 38.75 39.00 5,673,800 -1.00(-2.50%)
Feb 09, 2000 41.03 41.06 39.85 40.00 6,212,000 -1.03(-2.51%)
Feb 08, 2000 41.22 41.50 40.62 41.03 3,064,200 +0.31(+0.76%)
Feb 07, 2000 40.78 41.00 40.50 40.72 2,911,600 -0.34(-0.83%)
Feb 04, 2000 41.56 41.81 40.90 41.06 3,454,700 -0.59(-1.43%)
Feb 03, 2000 42.50 42.50 40.94 41.65 5,123,400 -1.03(-2.41%)
Feb 02, 2000 42.75 43.15 42.47 42.69 2,899,100 +0.28(+0.66%)
Feb 01, 2000 42.72 42.75 42.19 42.40 3,045,000 -0.62(-1.45%)
Jan 31, 2000 42.60 43.38 41.40 43.03 4,531,900 +0.78(+1.85%)
Jan 28, 2000 40.44 42.60 40.44 42.25 6,170,000 +2.00(+4.97%)
Jan 27, 2000 41.88 41.97 40.25 40.25 6,205,200 -1.50(-3.59%)
Jan 26, 2000 43.12 43.44 41.53 41.75 4,748,900 -0.88(-2.05%)
Jan 25, 2000 41.94 43.47 41.78 42.62 6,483,100 +0.78(+1.86%)
Jan 24, 2000 45.06 45.10 41.78 41.85 5,653,300 -3.09(-6.88%)
Jan 21, 2000 45.88 45.88 44.81 44.94 4,274,100 -1.04(-2.25%)
Jan 20, 2000 46.12 46.15 45.03 45.97 2,412,700 +0.16(+0.35%)
Jan 19, 2000 45.50 46.03 45.31 45.81 2,755,800 +0.16(+0.34%)
Jan 18, 2000 46.00 46.53 45.53 45.65 2,437,800 -1.19(-2.54%)
Jan 14, 2000 46.97 47.19 46.40 46.85 2,703,800 +0.16(+0.34%)
Jan 13, 2000 46.97 48.00 46.53 46.69 2,335,000 -0.06(-0.14%)
Jan 12, 2000 46.94 47.53 46.60 46.75 2,582,500 -0.44(-0.92%)
Jan 11, 2000 46.50 47.47 46.47 47.19 3,080,200 +0.16(+0.33%)
Jan 10, 2000 48.35 48.47 47.03 47.03 2,466,700 -1.22(-2.53%)
Jan 07, 2000 47.06 48.47 46.81 48.25 4,933,000 +1.97(+4.26%)
Jan 06, 2000 45.15 46.97 45.06 46.28 2,682,800 +1.40(+3.13%)
Jan 05, 2000 44.40 45.40 44.22 44.88 4,117,500 +0.47(+1.06%)
Jan 04, 2000 45.56 45.78 44.38 44.40 3,911,700 -1.69(-3.67%)
Jan 03, 2000 46.56 46.88 45.78 46.10 2,321,900 -0.53(-1.14%)
Dec 31, 1999 46.75 47.19 46.56 46.62 688,700 -0.12(-0.27%)
Dec 30, 1999 46.50 47.25 46.50 46.75 1,226,100 +0.53(+1.15%)
Dec 29, 1999 48.10 48.10 46.12 46.22 1,562,500 -1.50(-3.14%)
Dec 28, 1999 48.88 48.88 47.19 47.72 1,710,500 -1.15(-2.36%)
Dec 27, 1999 47.72 48.88 47.38 48.88 2,081,900 +1.10(+2.29%)
Dec 23, 1999 46.31 47.94 46.00 47.78 2,905,600 +2.00(+4.37%)
Dec 22, 1999 45.44 46.38 45.40 45.78 2,891,900 +0.28(+0.62%)
Dec 21, 1999 45.81 45.85 45.06 45.50 2,909,100 -0.49(-1.07%)
Dec 20, 1999 46.97 47.00 45.22 45.99 3,188,600 -1.44(-3.05%)
Dec 17, 1999 47.53 47.72 46.19 47.44 7,299,400 +0.12(+0.26%)
Dec 16, 1999 47.85 47.88 46.72 47.31 3,243,300 -0.02(-0.05%)
Dec 15, 1999 47.06 47.60 46.75 47.33 3,022,700 +0.24(+0.51%)
Dec 14, 1999 46.12 47.85 46.00 47.10 2,891,300 +0.50(+1.07%)
Dec 13, 1999 47.31 47.40 46.03 46.60 2,715,800 -0.59(-1.25%)
Dec 10, 1999 47.50 47.56 46.62 47.19 2,927,800 +0.56(+1.20%)
Dec 09, 1999 46.00 47.31 45.88 46.62 4,339,200 +1.01(+2.23%)
Dec 08, 1999 46.40 46.65 45.12 45.61 4,971,600 -1.08(-2.30%)
Dec 07, 1999 48.47 48.60 46.53 46.69 5,460,000 -1.72(-3.55%)
Dec 06, 1999 48.00 48.97 47.78 48.40 3,374,700 -0.22(-0.45%)
Dec 03, 1999 49.50 49.72 48.06 48.62 6,360,800 -1.42(-2.83%)
Dec 02, 1999 50.60 50.65 49.50 50.04 3,270,900 -1.21(-2.36%)
Dec 01, 1999 51.62 51.72 50.56 51.25 2,294,100 -0.62(-1.20%)
Nov 30, 1999 52.12 52.35 51.78 51.88 1,730,800 -0.65(-1.25%)
Nov 29, 1999 51.50 52.62 50.90 52.53 2,043,100 +0.93(+1.81%)
Nov 26, 1999 52.50 52.53 51.60 51.60 671,900 -0.78(-1.49%)
Nov 24, 1999 51.78 52.44 51.78 52.38 1,801,900 +0.35(+0.66%)
Nov 23, 1999 52.44 52.47 51.75 52.03 2,108,800 -0.62(-1.19%)
Nov 22, 1999 52.53 52.88 52.19 52.65 1,647,000 +0.06(+0.11%)
Nov 19, 1999 52.19 52.60 51.88 52.60 1,532,300 +0.41(+0.79%)
Nov 18, 1999 52.44 52.50 51.78 52.19 1,735,000 -0.62(-1.18%)
Nov 17, 1999 52.94 53.44 52.69 52.81 2,461,300 -0.25(-0.47%)
Nov 16, 1999 52.12 53.06 52.03 53.06 2,940,000 +1.31(+2.53%)
Nov 15, 1999 51.88 51.97 51.31 51.75 1,612,300 -0.12(-0.24%)
Nov 12, 1999 52.00 52.15 51.15 51.88 1,500,500 -0.03(-0.06%)
Nov 11, 1999 51.56 52.00 51.44 51.90 1,393,100 +0.40(+0.79%)
Nov 10, 1999 51.25 51.75 51.12 51.50 2,694,200 -0.31(-0.60%)
Nov 09, 1999 52.69 52.72 51.65 51.81 2,110,000 -0.41(-0.79%)
Nov 08, 1999 52.78 52.94 51.97 52.22 2,242,800 -0.53(-1.00%)
Nov 05, 1999 53.00 53.35 52.62 52.75 3,444,100 +0.10(+0.18%)
Nov 04, 1999 52.50 53.00 52.47 52.65 3,184,800 +0.53(+1.02%)
Nov 03, 1999 52.00 52.56 51.75 52.12 2,503,800 +0.88(+1.71%)
Nov 02, 1999 52.56 53.03 51.12 51.25 3,692,000 -1.28(-2.44%)
Nov 01, 1999 52.62 53.35 52.50 52.53 2,853,300 +0.15(+0.30%)
Oct 29, 1999 52.47 53.22 52.25 52.38 3,084,400 +0.38(+0.72%)
Oct 28, 1999 52.65 53.00 52.00 52.00 3,565,300 -0.15(-0.30%)
Oct 27, 1999 52.60 52.60 51.62 52.15 2,369,100 -0.50(-0.95%)
Oct 26, 1999 52.44 53.03 52.25 52.65 3,540,300 +0.03(+0.06%)
Oct 25, 1999 52.00 52.69 51.50 52.62 2,353,800 +0.25(+0.48%)
Oct 22, 1999 52.50 52.75 52.03 52.38 2,586,900 -0.03(-0.06%)
Oct 21, 1999 51.25 52.81 50.85 52.40 4,900,600 +1.15(+2.25%)
Oct 20, 1999 50.00 51.40 49.75 51.25 4,576,400 +1.38(+2.76%)
Oct 19, 1999 48.72 50.00 48.53 49.88 4,050,600 +2.62(+5.56%)
Oct 18, 1999 46.90 47.44 46.50 47.25 2,452,000 +0.60(+1.28%)
Oct 15, 1999 47.25 47.35 46.50 46.65 2,322,200 -0.66(-1.38%)
Oct 14, 1999 47.53 48.19 47.00 47.31 2,300,600 -0.34(-0.72%)
Oct 13, 1999 48.40 48.78 47.50 47.65 2,556,100 -0.72(-1.49%)
Oct 12, 1999 49.10 49.10 48.22 48.38 2,311,100 -0.81(-1.65%)
Oct 11, 1999 49.25 49.69 49.03 49.19 2,059,400 -0.19(-0.38%)
Oct 08, 1999 47.65 49.50 47.40 49.38 4,036,600 +2.25(+4.77%)
Oct 07, 1999 47.53 47.69 47.10 47.12 2,366,100 -0.25(-0.53%)
Oct 06, 1999 47.06 47.97 47.03 47.38 3,465,800 +0.28(+0.59%)
Oct 05, 1999 47.28 47.47 46.44 47.10 3,016,400 -0.15(-0.33%)
Oct 04, 1999 47.22 47.50 47.03 47.25 2,103,400 +0.25(+0.53%)
Oct 01, 1999 46.06 47.10 46.06 47.00 3,321,700 +1.06(+2.32%)
Sep 30, 1999 45.94 46.62 45.90 45.94 3,155,500 +0.09(+0.20%)
Sep 29, 1999 46.00 46.62 45.78 45.85 2,354,200 +0.10(+0.21%)
Sep 28, 1999 45.94 46.10 45.03 45.75 2,723,400 -0.25(-0.54%)
Sep 27, 1999 45.62 46.35 45.53 46.00 2,958,900 +1.00(+2.22%)
Sep 24, 1999 45.53 45.75 45.00 45.00 3,277,500 -0.56(-1.23%)
Sep 23, 1999 46.88 46.88 45.56 45.56 3,220,800 -1.06(-2.28%)
Sep 22, 1999 47.19 47.19 46.53 46.62 3,052,300 -0.38(-0.80%)
Sep 21, 1999 48.00 48.03 46.94 47.00 2,679,800 -1.25(-2.59%)
Sep 20, 1999 48.31 48.53 48.22 48.25 1,668,000 +0.22(+0.46%)
Sep 17, 1999 48.35 48.35 48.00 48.03 3,096,700 +0.15(+0.32%)
Sep 16, 1999 48.50 48.65 47.62 47.88 2,542,000 -0.72(-1.48%)
Sep 15, 1999 49.47 49.62 48.56 48.60 2,240,200 -0.38(-0.77%)
Sep 14, 1999 49.40 49.56 48.85 48.97 1,802,800 -0.68(-1.38%)
Sep 13, 1999 49.50 50.12 49.50 49.65 1,551,300 -0.10(-0.19%)
Sep 10, 1999 50.53 50.65 49.75 49.75 1,585,900 -0.65(-1.30%)
Sep 09, 1999 49.94 50.65 49.81 50.40 2,240,200 +0.15(+0.31%)
Sep 08, 1999 50.47 50.85 50.03 50.25 1,902,800 -0.65(-1.29%)
Sep 07, 1999 50.78 51.31 50.69 50.90 2,303,400 +0.22(+0.43%)
Sep 03, 1999 50.25 51.19 50.25 50.69 2,280,600 +0.69(+1.37%)
Sep 02, 1999 49.94 50.15 49.78 50.00 2,484,200 -0.75(-1.48%)
Sep 01, 1999 51.12 51.22 50.47 50.75 1,850,000 -0.38(-0.73%)
Aug 31, 1999 51.35 52.19 51.03 51.12 2,292,000 -0.06(-0.12%)
Aug 30, 1999 51.12 51.47 50.72 51.19 1,871,100 +0.09(+0.18%)
Aug 27, 1999 51.75 51.94 51.06 51.10 2,312,300 -1.12(-2.15%)
Aug 26, 1999 52.69 52.72 51.78 52.22 2,230,500 -0.65(-1.24%)
Aug 25, 1999 51.47 52.94 51.47 52.88 2,994,800 +1.28(+2.48%)
Aug 24, 1999 50.60 51.69 50.35 51.60 3,060,200 +0.94(+1.86%)
Aug 23, 1999 49.75 50.72 49.72 50.65 3,762,200 +1.18(+2.40%)
Aug 20, 1999 47.90 49.56 47.85 49.47 2,823,000 +1.57(+3.27%)
Aug 19, 1999 48.00 48.00 47.31 47.90 2,273,100 -0.19(-0.40%)
Aug 18, 1999 49.03 49.15 48.10 48.10 2,204,500 -1.06(-2.16%)
Aug 17, 1999 49.00 49.22 48.62 49.15 2,121,300 +0.38(+0.77%)
Aug 16, 1999 48.47 48.78 48.06 48.78 2,398,400 +0.12(+0.26%)
Aug 13, 1999 47.81 48.65 47.72 48.65 2,905,500 +1.28(+2.70%)
Aug 12, 1999 46.22 47.53 46.19 47.38 2,727,700 +1.12(+2.43%)
Aug 11, 1999 46.12 46.65 46.06 46.25 2,083,900 +0.12(+0.27%)
Aug 10, 1999 47.00 47.00 45.60 46.12 2,485,200 -0.40(-0.87%)
Aug 09, 1999 46.03 46.72 46.03 46.53 1,830,000 +0.56(+1.22%)
Aug 06, 1999 45.25 46.47 45.15 45.97 1,777,000 +0.57(+1.24%)
Aug 05, 1999 45.90 45.94 45.28 45.40 1,733,600 -0.60(-1.29%)
Aug 04, 1999 46.97 47.00 45.88 46.00 2,312,000 -1.10(-2.33%)
Aug 03, 1999 46.94 47.50 46.53 47.10 2,024,100 +1.12(+2.45%)
Aug 02, 1999 45.97 46.47 45.75 45.97 1,785,500 +0.44(+0.97%)
Jul 30, 1999 46.65 46.69 45.53 45.53 1,741,400 -1.10(-2.35%)
Jul 29, 1999 46.94 47.22 46.31 46.62 2,551,900 -1.25(-2.61%)
Jul 28, 1999 48.00 48.12 47.69 47.88 1,497,000 -0.50(-1.03%)
Jul 27, 1999 48.97 48.97 48.22 48.38 1,568,400 -0.25(-0.51%)
Jul 26, 1999 48.78 48.88 48.40 48.62 1,850,600 -0.28(-0.57%)
Jul 23, 1999 49.31 49.35 48.50 48.90 1,669,400 -0.28(-0.57%)
Jul 22, 1999 48.90 49.75 48.78 49.19 5,351,100 +0.46(+0.95%)
Jul 21, 1999 47.94 48.72 47.50 48.72 4,699,800 +0.50(+1.04%)
Jul 20, 1999 48.00 48.38 47.69 48.22 3,413,300 +0.25(+0.52%)
Jul 19, 1999 48.75 48.88 47.47 47.97 1,684,500 -0.78(-1.60%)
Jul 16, 1999 48.40 48.75 47.90 48.75 1,872,500 +0.38(+0.78%)
Jul 15, 1999 48.10 48.78 47.75 48.38 1,980,500 +0.31(+0.66%)
Jul 14, 1999 48.38 48.40 47.65 48.06 1,273,300 -0.31(-0.65%)
Jul 13, 1999 48.53 49.00 48.00 48.38 1,564,200 -0.35(-0.71%)
Jul 12, 1999 48.40 48.75 48.25 48.72 1,220,300 +0.69(+1.44%)
Jul 09, 1999 47.88 48.22 47.65 48.03 985,900 +0.18(+0.39%)
Jul 08, 1999 48.44 48.60 47.85 47.85 1,950,200 -1.09(-2.23%)
Jul 07, 1999 48.56 49.19 48.38 48.94 1,486,700 +0.50(+1.03%)
Jul 06, 1999 48.25 49.15 47.94 48.44 1,736,400 -0.29(-0.58%)
Jul 02, 1999 48.72 48.90 48.47 48.72 965,000 +0.00(+0.00%)
Jul 01, 1999 48.69 48.75 47.94 48.72 1,894,500 -0.28(-0.57%)
Jun 30, 1999 47.00 49.00 46.40 49.00 2,795,000 +2.00(+4.26%)
Jun 29, 1999 45.47 47.00 45.44 47.00 2,052,500 +1.56(+3.44%)
Jun 28, 1999 45.22 45.78 45.22 45.44 1,330,300 +0.12(+0.28%)
Jun 25, 1999 45.81 46.12 45.22 45.31 1,761,300 -0.47(-1.03%)
Jun 24, 1999 45.25 45.97 45.22 45.78 1,737,700 +0.53(+1.17%)
Jun 23, 1999 45.06 45.28 44.78 45.25 1,121,900 -0.15(-0.34%)
Jun 22, 1999 45.19 45.69 45.06 45.40 2,098,900 +0.38(+0.83%)
Jun 21, 1999 45.38 45.38 44.90 45.03 1,182,300 -0.35(-0.76%)
Jun 18, 1999 45.90 46.22 45.25 45.38 2,484,400 -0.60(-1.29%)
Jun 17, 1999 45.06 46.19 44.94 45.97 1,319,400 +0.54(+1.18%)
Jun 16, 1999 45.78 46.06 45.25 45.44 1,722,300 +0.09(+0.20%)
Jun 15, 1999 45.31 45.81 45.06 45.35 1,150,800 +0.04(+0.08%)
Jun 14, 1999 45.72 45.90 45.28 45.31 1,665,900 -0.12(-0.28%)
Jun 11, 1999 45.00 46.00 44.97 45.44 2,104,500 +0.69(+1.53%)
Jun 10, 1999 45.25 45.60 44.62 44.75 2,725,300 -1.15(-2.52%)
Jun 09, 1999 46.60 46.60 45.85 45.90 1,823,300 -0.47(-1.01%)
Jun 08, 1999 47.50 47.72 46.25 46.38 2,075,500 -1.60(-3.32%)
Jun 07, 1999 48.00 48.28 47.62 47.97 1,292,000 -0.38(-0.78%)
Jun 04, 1999 47.25 48.40 46.56 48.35 3,312,300 +1.50(+3.20%)
Jun 03, 1999 46.22 46.85 46.12 46.85 2,097,700 +1.00(+2.18%)
Jun 02, 1999 46.10 46.47 45.72 45.85 2,227,000 -0.46(-1.00%)
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.