Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 15.33 15.39 14.96 15.35 13,033,397 +0.25(+1.67%)
Jan 30, 2001 15.17 15.33 15.09 15.10 7,617,271 +0.00(+0.00%)
Jan 29, 2001 15.25 15.33 15.09 15.10 7,886,879 -0.06(-0.37%)
Jan 26, 2001 15.29 15.42 15.13 15.16 10,081,049 +0.03(+0.21%)
Jan 25, 2001 14.94 15.22 14.92 15.13 11,989,537 +0.20(+1.31%)
Jan 24, 2001 15.12 15.13 14.90 14.93 16,777,890 -0.35(-2.30%)
Jan 23, 2001 15.55 15.64 15.25 15.28 12,875,696 -0.27(-1.72%)
Jan 22, 2001 15.70 15.82 15.47 15.55 11,200,727 +0.03(+0.20%)
Jan 19, 2001 15.31 15.61 15.29 15.52 11,962,242 +0.02(+0.13%)
Jan 18, 2001 15.27 15.65 15.26 15.50 14,162,780 +0.38(+2.52%)
Jan 17, 2001 15.51 15.52 15.04 15.12 11,874,900 -0.41(-2.65%)
Jan 16, 2001 15.53 15.65 15.43 15.53 9,251,298 -0.06(-0.39%)
Jan 12, 2001 15.33 15.63 15.33 15.59 10,280,905 +0.35(+2.29%)
Jan 11, 2001 15.83 15.90 15.20 15.24 12,761,969 -0.57(-3.58%)
Jan 10, 2001 16.31 16.32 15.72 15.81 11,413,017 -0.42(-2.61%)
Jan 09, 2001 16.16 16.32 16.06 16.23 9,683,460 +0.11(+0.71%)
Jan 08, 2001 16.02 16.40 15.99 16.12 8,370,900 -0.02(-0.12%)
Jan 05, 2001 16.06 16.47 15.79 16.14 14,082,110 +0.21(+1.29%)
Jan 04, 2001 16.17 16.18 15.68 15.93 19,624,398 -0.35(-2.16%)
Jan 03, 2001 16.98 17.10 16.14 16.28 17,179,422 -0.54(-3.19%)
Jan 02, 2001 17.15 17.26 16.74 16.82 13,440,691 -0.50(-2.91%)
Dec 29, 2000 17.28 17.47 17.23 17.32 7,526,289 +0.05(+0.30%)
Dec 28, 2000 17.02 17.39 17.02 17.27 10,073,770 +0.29(+1.70%)
Dec 27, 2000 16.73 17.27 16.73 16.98 9,029,000 +0.10(+0.62%)
Dec 26, 2000 16.73 16.96 16.71 16.88 5,326,358 +0.14(+0.86%)
Dec 22, 2000 16.72 16.82 16.59 16.73 10,585,086 +0.08(+0.50%)
Dec 21, 2000 16.53 16.81 16.49 16.65 16,544,372 +0.06(+0.38%)
Dec 20, 2000 16.39 16.77 16.38 16.59 14,561,279 +0.24(+1.44%)
Dec 19, 2000 16.26 16.48 16.25 16.35 6,831,797 +0.10(+0.64%)
Dec 18, 2000 16.25 16.35 16.04 16.25 8,921,945 +0.00(+0.00%)
Dec 15, 2000 16.36 16.49 16.25 16.25 17,587,020 -0.11(-0.69%)
Dec 14, 2000 16.28 16.39 16.11 16.36 10,617,233 +0.09(+0.57%)
Dec 13, 2000 16.16 16.42 16.09 16.27 11,440,009 +0.28(+1.74%)
Dec 12, 2000 15.75 16.16 15.74 15.99 9,898,479 +0.23(+1.44%)
Dec 11, 2000 15.83 15.99 15.70 15.76 8,857,348 -0.12(-0.78%)
Dec 08, 2000 15.76 16.02 15.76 15.89 9,676,788 -0.11(-0.71%)
Dec 07, 2000 16.07 16.16 15.86 16.00 7,590,280 +0.15(+0.98%)
Dec 06, 2000 16.12 16.28 15.75 15.85 12,704,651 -0.56(-3.40%)
Dec 05, 2000 16.45 16.45 16.12 16.40 9,496,341 -0.01(-0.06%)
Dec 04, 2000 15.81 16.49 15.81 16.41 9,194,889 +0.30(+1.85%)
Dec 01, 2000 16.36 16.49 15.94 16.12 15,811,364 -0.37(-2.25%)
Nov 30, 2000 16.53 16.98 16.45 16.49 22,643,162 -0.04(-0.25%)
Nov 29, 2000 16.42 16.62 16.42 16.53 11,455,172 +0.02(+0.13%)
Nov 28, 2000 16.15 16.51 16.07 16.51 16,965,312 +0.45(+2.82%)
Nov 27, 2000 15.72 16.07 15.55 16.05 8,320,557 +0.38(+2.43%)
Nov 24, 2000 15.91 15.91 15.50 15.67 4,560,900 -0.24(-1.49%)
Nov 22, 2000 15.83 16.03 15.74 15.91 8,344,213 -0.21(-1.28%)
Nov 21, 2000 15.91 16.14 15.79 16.12 10,981,159 +0.26(+1.62%)
Nov 20, 2000 15.68 15.98 15.68 15.86 8,359,073 +0.18(+1.12%)
Nov 17, 2000 15.61 15.70 15.54 15.68 8,034,269 +0.15(+0.99%)
Nov 16, 2000 15.66 15.67 15.39 15.53 5,457,977 -0.13(-0.85%)
Nov 15, 2000 15.54 15.66 15.46 15.66 6,351,719 +0.06(+0.40%)
Nov 14, 2000 15.32 15.60 15.15 15.60 8,107,661 +0.26(+1.68%)
Nov 13, 2000 15.53 15.71 15.21 15.34 9,660,715 -0.23(-1.46%)
Nov 10, 2000 15.39 15.74 15.31 15.57 9,211,873 +0.15(+0.94%)
Nov 09, 2000 15.41 15.55 15.00 15.43 8,597,141 +0.02(+0.13%)
Nov 08, 2000 15.32 15.62 15.32 15.41 9,318,624 +0.22(+1.43%)
Nov 07, 2000 15.17 15.31 14.96 15.19 7,466,545 +0.01(+0.07%)
Nov 06, 2000 15.18 15.32 15.09 15.18 8,831,267 +0.06(+0.40%)
Nov 03, 2000 14.88 15.20 14.72 15.12 8,854,922 +0.30(+2.02%)
Nov 02, 2000 15.09 15.10 14.70 14.82 14,241,328 -0.19(-1.24%)
Nov 01, 2000 15.17 15.20 14.71 15.00 14,329,580 -0.18(-1.22%)
Oct 31, 2000 15.48 15.48 15.09 15.19 10,590,848 -0.37(-2.38%)
Oct 30, 2000 15.44 15.59 15.30 15.56 6,660,752 +0.27(+1.75%)
Oct 27, 2000 15.32 15.47 15.21 15.29 5,930,474 -0.06(-0.40%)
Oct 26, 2000 15.46 15.64 15.34 15.35 7,543,272 -0.14(-0.87%)
Oct 25, 2000 15.12 15.65 15.10 15.49 11,601,046 +0.37(+2.45%)
Oct 24, 2000 15.11 15.24 14.94 15.12 9,333,181 +0.02(+0.14%)
Oct 23, 2000 15.17 15.39 15.10 15.10 10,943,250 -0.05(-0.34%)
Oct 20, 2000 15.09 15.29 15.01 15.15 9,490,579 +0.02(+0.13%)
Oct 19, 2000 15.25 15.43 14.98 15.13 16,633,837 -0.41(-2.65%)
Oct 18, 2000 15.74 15.95 15.51 15.54 10,696,084 -0.46(-2.90%)
Oct 17, 2000 15.83 16.06 15.72 16.00 13,687,554 +0.02(+0.12%)
Oct 16, 2000 15.80 16.04 15.72 15.98 8,495,545 +0.19(+1.18%)
Oct 13, 2000 16.01 16.07 15.76 15.80 13,812,199 -0.20(-1.23%)
Oct 12, 2000 15.80 16.07 15.60 15.99 14,085,446 +0.16(+1.04%)
Oct 11, 2000 15.69 15.87 15.56 15.83 11,954,054 +0.23(+1.46%)
Oct 10, 2000 15.23 15.66 15.10 15.60 9,258,273 +0.55(+3.62%)
Oct 09, 2000 15.22 15.33 15.04 15.05 4,430,494 -0.16(-1.08%)
Oct 06, 2000 15.32 15.52 15.04 15.22 7,096,554 -0.12(-0.81%)
Oct 05, 2000 15.09 15.46 15.02 15.34 9,824,481 +0.45(+3.05%)
Oct 04, 2000 15.17 15.46 14.89 14.89 10,395,541 -0.36(-2.37%)
Oct 03, 2000 15.34 15.47 15.16 15.25 6,683,498 -0.11(-0.74%)
Oct 02, 2000 15.53 15.54 15.21 15.36 6,385,685 -0.12(-0.80%)
Sep 29, 2000 15.37 15.69 15.29 15.49 7,979,983 +0.09(+0.61%)
Sep 28, 2000 15.71 15.90 15.32 15.39 9,555,783 -0.28(-1.81%)
Sep 27, 2000 15.57 15.78 15.41 15.68 6,538,837 +0.10(+0.62%)
Sep 26, 2000 15.80 15.88 15.43 15.58 6,913,074 -0.22(-1.42%)
Sep 25, 2000 15.80 15.90 15.63 15.80 6,047,841 -0.00(-0.01%)
Sep 22, 2000 15.74 15.92 15.60 15.81 8,376,359 +0.27(+1.72%)
Sep 21, 2000 15.01 15.58 15.01 15.54 8,878,274 +0.52(+3.48%)
Sep 20, 2000 15.15 15.29 14.89 15.02 8,290,230 -0.12(-0.80%)
Sep 19, 2000 15.14 15.25 15.03 15.14 5,987,793 -0.05(-0.34%)
Sep 18, 2000 15.29 15.46 15.15 15.19 11,591,644 -0.47(-3.03%)
Sep 15, 2000 15.74 15.82 15.65 15.66 9,503,923 -0.16(-0.98%)
Sep 14, 2000 16.08 16.08 15.80 15.82 6,323,211 -0.28(-1.72%)
Sep 13, 2000 15.93 16.13 15.92 16.09 7,433,488 +0.16(+1.04%)
Sep 12, 2000 15.85 15.93 15.72 15.93 5,955,039 +0.26(+1.68%)
Sep 11, 2000 15.61 15.74 15.61 15.67 6,222,222 +0.09(+0.58%)
Sep 08, 2000 15.33 15.58 15.33 15.58 5,782,175 +0.17(+1.10%)
Sep 07, 2000 15.38 15.48 15.27 15.41 4,016,528 +0.03(+0.20%)
Sep 06, 2000 15.50 15.50 15.34 15.37 8,525,872 +0.00(+0.00%)
Sep 05, 2000 15.27 15.41 15.05 15.37 8,049,433 +0.10(+0.68%)
Sep 01, 2000 15.25 15.32 15.15 15.27 4,610,637 +0.11(+0.73%)
Aug 31, 2000 15.35 15.48 15.11 15.16 7,132,643 +0.12(+0.77%)
Aug 30, 2000 15.17 15.30 15.04 15.04 6,380,226 -0.29(-1.88%)
Aug 29, 2000 15.50 15.53 15.30 15.33 5,917,131 -0.29(-1.85%)
Aug 28, 2000 15.58 15.92 15.53 15.62 7,826,225 -0.11(-0.72%)
Aug 25, 2000 15.76 15.86 15.63 15.74 5,610,523 -0.13(-0.84%)
Aug 24, 2000 15.79 15.92 15.74 15.87 5,010,045 -0.11(-0.71%)
Aug 23, 2000 16.11 16.15 15.79 15.98 5,219,606 -0.13(-0.83%)
Aug 22, 2000 16.02 16.14 15.96 16.12 4,896,015 +0.12(+0.77%)
Aug 21, 2000 15.99 16.12 15.91 15.99 5,564,426 +0.10(+0.60%)
Aug 18, 2000 15.99 16.03 15.71 15.90 8,319,041 -0.10(-0.60%)
Aug 17, 2000 16.16 16.18 15.92 15.99 7,159,634 -0.14(-0.86%)
Aug 16, 2000 15.97 16.19 15.95 16.13 4,882,671 +0.29(+1.82%)
Aug 15, 2000 15.95 16.04 15.80 15.84 5,002,160 -0.20(-1.25%)
Aug 14, 2000 16.16 16.22 15.92 16.04 4,343,455 -0.09(-0.54%)
Aug 11, 2000 16.07 16.30 16.01 16.13 6,811,175 +0.07(+0.44%)
Aug 10, 2000 15.79 16.14 15.70 16.06 8,717,237 +0.43(+2.74%)
Aug 09, 2000 15.92 16.02 15.44 15.63 10,750,369 -0.31(-1.92%)
Aug 08, 2000 15.91 16.07 15.78 15.94 6,980,401 -0.03(-0.20%)
Aug 07, 2000 16.07 16.07 15.82 15.97 5,788,847 +0.05(+0.31%)
Aug 04, 2000 15.93 15.94 15.71 15.92 6,162,477 -0.07(-0.45%)
Aug 03, 2000 15.87 16.05 15.85 15.99 8,668,410 +0.08(+0.52%)
Aug 02, 2000 15.65 15.94 15.54 15.91 7,554,797 +0.28(+1.78%)
Aug 01, 2000 15.25 15.66 15.23 15.63 7,659,122 +0.29(+1.88%)
Jul 31, 2000 15.45 15.49 15.25 15.34 9,610,978 -0.10(-0.64%)
Jul 28, 2000 15.31 15.45 15.20 15.44 7,349,482 +0.30(+1.96%)
Jul 27, 2000 14.96 15.32 14.94 15.14 9,991,887 +0.27(+1.78%)
Jul 26, 2000 15.42 15.42 14.88 14.88 11,156,146 -0.54(-3.48%)
Jul 25, 2000 15.59 15.62 15.29 15.42 8,917,093 -0.16(-1.01%)
Jul 24, 2000 15.22 15.72 15.22 15.57 8,620,493 +0.36(+2.39%)
Jul 21, 2000 15.15 15.41 15.00 15.21 11,566,473 +0.06(+0.41%)
Jul 20, 2000 15.37 15.37 15.11 15.15 9,022,328 -0.22(-1.42%)
Jul 19, 2000 15.64 15.78 15.29 15.36 8,138,594 -0.30(-1.91%)
Jul 18, 2000 15.57 15.74 15.56 15.66 12,566,966 +0.11(+0.70%)
Jul 17, 2000 15.33 15.79 15.25 15.55 13,351,529 +0.42(+2.76%)
Jul 14, 2000 15.29 15.30 15.01 15.14 19,087,304 -0.57(-3.61%)
Jul 13, 2000 16.07 16.08 15.66 15.70 11,610,144 -0.46(-2.87%)
Jul 12, 2000 16.36 16.41 16.16 16.17 8,610,485 -0.35(-2.13%)
Jul 11, 2000 16.38 16.56 16.32 16.52 10,285,151 +0.00(+0.00%)
Jul 10, 2000 16.61 16.63 16.46 16.52 6,595,246 +0.07(+0.44%)
Jul 07, 2000 16.40 16.63 16.37 16.45 9,869,062 +0.01(+0.06%)
Jul 06, 2000 16.49 16.55 16.35 16.44 8,787,899 -0.22(-1.30%)
Jul 05, 2000 16.62 16.72 16.47 16.65 11,079,722 -0.01(-0.06%)
Jul 03, 2000 16.69 16.69 16.48 16.66 7,242,124 -0.13(-0.80%)
Jun 30, 2000 16.16 16.81 15.90 16.80 24,398,802 +0.55(+3.36%)
Jun 29, 2000 16.16 16.38 16.04 16.25 13,058,265 +0.08(+0.49%)
Jun 28, 2000 15.99 16.21 15.96 16.17 13,321,202 +0.02(+0.14%)
Jun 27, 2000 15.71 16.19 15.70 16.15 22,421,168 +0.40(+2.55%)
Jun 26, 2000 15.23 15.74 15.18 15.74 23,938,132 +0.95(+6.41%)
Jun 23, 2000 14.64 14.83 14.62 14.80 5,835,247 +0.20(+1.34%)
Jun 22, 2000 14.80 14.80 14.55 14.60 6,055,422 -0.22(-1.46%)
Jun 21, 2000 14.63 14.91 14.63 14.82 7,755,259 +0.22(+1.48%)
Jun 20, 2000 14.90 14.91 14.52 14.60 6,619,811 -0.27(-1.81%)
Jun 19, 2000 14.80 14.89 14.68 14.87 5,409,757 +0.10(+0.70%)
Jun 16, 2000 14.85 14.91 14.73 14.77 11,138,253 -0.17(-1.17%)
Jun 15, 2000 14.84 15.00 14.75 14.94 12,092,952 +0.14(+0.97%)
Jun 14, 2000 14.73 14.82 14.61 14.80 8,333,901 +0.29(+1.99%)
Jun 13, 2000 14.14 14.59 14.11 14.51 8,197,429 +0.53(+3.80%)
Jun 12, 2000 14.30 14.40 13.96 13.98 5,774,896 -0.22(-1.56%)
Jun 09, 2000 14.01 14.43 13.98 14.20 6,229,500 +0.21(+1.47%)
Jun 08, 2000 13.80 14.00 13.66 13.99 5,592,933 +0.19(+1.41%)
Jun 07, 2000 14.02 14.09 13.80 13.80 6,229,803 -0.07(-0.51%)
Jun 06, 2000 13.77 13.97 13.68 13.87 4,861,442 +0.02(+0.14%)
Jun 05, 2000 13.77 14.06 13.61 13.85 8,076,121 +0.00(+0.00%)
Jun 02, 2000 14.43 14.43 13.60 13.85 14,189,772 -0.61(-4.21%)
Jun 01, 2000 14.71 14.76 14.38 14.46 7,943,288 -0.30(-2.02%)
May 31, 2000 14.70 14.83 14.55 14.76 6,668,334 +0.09(+0.63%)
May 30, 2000 14.54 14.66 14.36 14.66 6,402,972 +0.14(+0.93%)
May 26, 2000 14.76 14.81 14.49 14.53 4,706,471 -0.20(-1.33%)
May 25, 2000 14.71 14.76 14.46 14.72 6,873,042 -0.10(-0.70%)
May 24, 2000 14.46 14.84 14.38 14.83 12,468,402 +0.48(+3.38%)
May 23, 2000 14.49 14.54 14.20 14.34 8,517,684 +0.02(+0.15%)
May 22, 2000 14.78 14.79 14.05 14.32 9,315,288 -0.31(-2.12%)
May 19, 2000 14.64 14.78 14.32 14.63 10,738,542 +0.04(+0.28%)
May 18, 2000 14.32 14.67 14.31 14.59 9,240,380 +0.24(+1.65%)
May 17, 2000 14.35 14.46 14.12 14.35 5,324,235 -0.04(-0.29%)
May 16, 2000 14.26 14.42 14.22 14.39 7,837,143 +0.17(+1.23%)
May 15, 2000 14.06 14.34 14.03 14.22 6,803,593 +0.12(+0.88%)
May 12, 2000 14.20 14.21 13.96 14.10 6,190,075 -0.09(-0.65%)
May 11, 2000 14.24 14.33 14.16 14.19 7,044,088 +0.09(+0.65%)
May 10, 2000 14.34 14.34 14.03 14.10 12,616,702 -0.25(-1.72%)
May 09, 2000 14.43 14.58 14.30 14.34 12,388,035 -0.12(-0.85%)
May 08, 2000 14.00 14.47 13.87 14.47 13,934,417 +0.62(+4.46%)
May 05, 2000 13.72 13.89 13.63 13.85 6,432,086 +0.15(+1.13%)
May 04, 2000 13.68 13.86 13.57 13.69 4,630,653 -0.03(-0.23%)
May 03, 2000 13.87 14.00 13.68 13.73 7,717,654 -0.15(-1.12%)
May 02, 2000 13.54 13.94 13.53 13.88 7,833,807 +0.25(+1.81%)
May 01, 2000 13.56 13.92 13.50 13.63 8,841,275 +0.03(+0.23%)
Apr 28, 2000 13.64 13.68 13.51 13.60 7,816,217 -0.08(-0.60%)
Apr 27, 2000 13.56 13.75 13.49 13.68 7,226,960 +0.04(+0.30%)
Apr 26, 2000 13.86 13.86 13.52 13.64 8,309,640 -0.26(-1.85%)
Apr 25, 2000 13.80 13.92 13.62 13.90 8,558,929 +0.07(+0.53%)
Apr 24, 2000 13.44 13.92 13.44 13.83 10,931,119 +0.37(+2.76%)
Apr 20, 2000 13.54 13.67 13.40 13.46 8,558,323 -0.10(-0.77%)
Apr 19, 2000 13.44 13.62 13.30 13.56 11,839,114 +0.12(+0.92%)
Apr 18, 2000 13.19 13.52 13.07 13.44 22,750,520 +0.66(+5.16%)
Apr 17, 2000 12.47 12.86 12.45 12.78 18,178,702 +0.69(+5.72%)
Apr 14, 2000 12.38 12.47 11.96 12.09 12,850,221 -0.48(-3.86%)
Apr 13, 2000 12.54 12.69 12.32 12.57 10,732,476 -0.12(-0.97%)
Apr 12, 2000 12.81 13.09 12.54 12.69 11,422,419 -0.21(-1.60%)
Apr 11, 2000 12.53 12.92 12.47 12.90 13,504,681 +0.37(+2.96%)
Apr 10, 2000 12.33 12.61 12.31 12.53 12,739,224 +0.32(+2.62%)
Apr 07, 2000 12.57 12.59 12.17 12.21 9,588,536 -0.13(-1.08%)
Apr 06, 2000 12.74 12.75 12.25 12.34 12,595,776 -0.43(-3.39%)
Apr 05, 2000 12.53 12.78 12.32 12.78 21,301,186 +0.12(+0.98%)
Apr 04, 2000 12.07 12.65 12.05 12.65 33,400,204 +0.74(+6.23%)
Apr 03, 2000 11.64 11.99 11.54 11.91 16,847,644 +0.33(+2.85%)
Mar 31, 2000 11.71 11.73 11.55 11.58 12,162,705 -0.08(-0.71%)
Mar 30, 2000 11.63 11.81 11.59 11.66 15,691,875 -0.05(-0.44%)
Mar 29, 2000 11.55 11.89 11.55 11.72 22,298,040 -0.15(-1.31%)
Mar 28, 2000 11.45 11.87 11.44 11.87 27,877,326 +0.37(+3.23%)
Mar 27, 2000 11.71 11.75 11.31 11.50 34,287,576 -0.41(-3.46%)
Mar 24, 2000 12.04 12.20 11.57 11.91 58,782,512 -1.28(-9.69%)
Mar 23, 2000 13.40 13.51 13.18 13.19 15,763,448 -0.37(-2.74%)
Mar 22, 2000 13.33 13.56 13.14 13.56 15,140,225 +0.33(+2.49%)
Mar 21, 2000 12.88 13.35 12.88 13.23 12,179,081 +0.16(+1.19%)
Mar 20, 2000 13.14 13.18 12.95 13.08 10,256,340 -0.04(-0.31%)
Mar 17, 2000 13.08 13.18 12.89 13.12 16,689,942 -0.04(-0.31%)
Mar 16, 2000 13.17 13.27 13.01 13.16 23,305,810 +0.47(+3.73%)
Mar 15, 2000 11.91 12.89 11.84 12.69 18,227,226 +0.69(+5.76%)
Mar 14, 2000 11.84 12.30 11.83 11.99 15,684,294 +0.45(+3.93%)
Mar 13, 2000 11.48 11.80 11.43 11.54 8,740,285 -0.14(-1.23%)
Mar 10, 2000 11.98 12.16 11.52 11.68 13,227,794 -0.30(-2.50%)
Mar 09, 2000 11.71 12.04 11.53 11.98 14,660,752 +0.28(+2.38%)
Mar 08, 2000 11.16 11.83 11.09 11.71 19,479,434 +0.41(+3.65%)
Mar 07, 2000 11.62 11.62 10.90 11.29 25,065,392 -0.33(-2.84%)
Mar 06, 2000 12.03 12.03 11.58 11.62 11,581,636 -0.49(-4.08%)
Mar 03, 2000 12.24 12.24 11.91 12.12 8,799,120 -0.03(-0.26%)
Mar 02, 2000 12.04 12.36 11.97 12.15 10,311,839 +0.05(+0.44%)
Mar 01, 2000 11.91 12.10 11.72 12.10 14,264,073 +0.23(+1.90%)
Feb 29, 2000 12.08 12.11 11.75 11.87 15,444,103 -0.12(-1.03%)
Feb 28, 2000 11.87 12.03 11.55 11.99 20,543,310 +0.12(+1.04%)
Feb 25, 2000 11.96 11.97 11.59 11.87 20,049,584 -0.29(-2.37%)
Feb 24, 2000 12.37 12.41 11.87 12.16 28,082,944 -0.39(-3.11%)
Feb 23, 2000 12.88 12.91 12.55 12.55 12,586,678 -0.41(-3.18%)
Feb 22, 2000 12.86 13.03 12.65 12.96 11,087,001 +0.19(+1.52%)
Feb 18, 2000 12.94 13.01 12.67 12.77 12,509,344 -0.29(-2.21%)
Feb 17, 2000 13.34 13.37 12.98 13.06 8,768,490 -0.10(-0.78%)
Feb 16, 2000 13.23 13.29 13.01 13.16 14,028,128 +0.02(+0.15%)
Feb 15, 2000 12.81 13.23 12.78 13.14 14,959,475 +0.34(+2.67%)
Feb 14, 2000 12.69 12.90 12.64 12.80 11,191,326 +0.03(+0.23%)
Feb 11, 2000 12.82 12.93 12.52 12.77 15,528,412 -0.09(-0.72%)
Feb 10, 2000 13.16 13.25 12.78 12.86 17,207,020 -0.33(-2.50%)
Feb 09, 2000 13.53 13.54 13.14 13.19 18,839,228 -0.34(-2.51%)
Feb 08, 2000 13.59 13.68 13.40 13.53 9,292,846 +0.10(+0.76%)
Feb 07, 2000 13.45 13.52 13.35 13.43 8,830,054 -0.11(-0.83%)
Feb 04, 2000 13.70 13.79 13.49 13.54 10,477,122 -0.20(-1.43%)
Feb 03, 2000 14.01 14.01 13.50 13.74 15,537,813 -0.34(-2.41%)
Feb 02, 2000 14.10 14.23 14.00 14.07 8,792,145 +0.09(+0.66%)
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.