Johnson & Johnson (NY: JNJ )

155.93 USD -3.82 (-2.39%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 57.21 57.55 56.81 57.51 6,754,000 +0.31(+0.54%)
Jan 30, 2002 57.20 57.69 56.90 57.20 7,920,200 +0.02(+0.03%)
Jan 29, 2002 57.90 58.74 56.82 57.18 5,898,700 -0.63(-1.09%)
Jan 28, 2002 57.51 57.98 57.37 57.81 5,286,700 +0.16(+0.28%)
Jan 25, 2002 58.05 58.20 57.60 57.65 5,527,000 -0.39(-0.67%)
Jan 24, 2002 58.00 58.21 57.74 58.04 6,873,700 -0.74(-1.26%)
Jan 23, 2002 59.13 59.27 58.38 58.78 7,261,200 -0.34(-0.58%)
Jan 22, 2002 59.71 59.85 58.52 59.12 9,612,600 -0.58(-0.97%)
Jan 21, 2002 59.83 60.10 59.62 59.70 8,949,200 +0.00(+0.00%)
Jan 18, 2002 59.83 60.10 59.62 59.70 8,949,200 -0.13(-0.22%)
Jan 17, 2002 59.58 59.98 59.22 59.83 5,591,900 +0.25(+0.42%)
Jan 16, 2002 59.34 59.99 59.18 59.58 6,373,800 +0.41(+0.69%)
Jan 15, 2002 59.13 59.43 58.64 59.17 6,218,100 +0.25(+0.42%)
Jan 14, 2002 58.68 59.32 58.46 58.92 5,401,200 +0.69(+1.18%)
Jan 11, 2002 58.08 58.42 57.75 58.23 5,158,500 -0.05(-0.09%)
Jan 10, 2002 56.67 58.39 56.60 58.28 5,305,900 +1.37(+2.41%)
Jan 09, 2002 56.95 57.80 56.75 56.91 6,491,400 -0.58(-1.01%)
Jan 08, 2002 58.08 58.10 57.00 57.49 4,505,900 -0.38(-0.66%)
Jan 07, 2002 57.90 58.50 57.76 57.87 4,509,300 -0.27(-0.46%)
Jan 04, 2002 58.68 58.90 57.95 58.14 4,778,400 -0.54(-0.92%)
Jan 03, 2002 58.70 58.73 57.88 58.68 6,413,100 -0.02(-0.03%)
Jan 02, 2002 58.90 59.30 57.58 58.70 7,054,600 -0.40(-0.68%)
Dec 31, 2001 59.70 59.82 58.88 59.10 4,943,700 -0.76(-1.27%)
Dec 28, 2001 60.02 60.15 59.76 59.86 4,049,800 -0.16(-0.27%)
Dec 27, 2001 59.34 60.09 59.34 60.02 4,542,900 +0.35(+0.59%)
Dec 26, 2001 59.06 60.18 59.05 59.67 3,998,300 +0.21(+0.35%)
Dec 24, 2001 59.71 59.75 59.41 59.46 2,423,800 -0.25(-0.42%)
Dec 21, 2001 58.86 59.78 58.55 59.71 13,791,800 +1.40(+2.40%)
Dec 20, 2001 57.88 58.83 57.73 58.31 8,230,200 +0.61(+1.06%)
Dec 19, 2001 56.95 57.99 56.82 57.70 6,978,500 +0.91(+1.60%)
Dec 18, 2001 57.20 57.24 56.64 56.79 7,417,100 +0.34(+0.60%)
Dec 17, 2001 56.55 57.60 56.40 56.45 8,157,500 +0.15(+0.27%)
Dec 14, 2001 56.55 56.71 56.23 56.30 6,716,500 +0.07(+0.12%)
Dec 13, 2001 56.06 56.76 55.85 56.23 9,149,800 +0.18(+0.32%)
Dec 12, 2001 56.00 56.43 55.76 56.05 11,153,800 -0.09(-0.16%)
Dec 11, 2001 55.90 56.93 55.75 56.14 11,586,400 +0.62(+1.12%)
Dec 10, 2001 56.50 56.54 55.52 55.52 8,982,900 -1.13(-1.99%)
Dec 07, 2001 55.42 56.83 55.42 56.65 10,532,600 +0.98(+1.76%)
Dec 06, 2001 56.10 56.90 55.51 55.67 12,811,100 -0.93(-1.64%)
Dec 05, 2001 57.48 57.48 56.50 56.60 13,067,300 -0.63(-1.10%)
Dec 04, 2001 57.50 57.65 56.95 57.23 12,444,800 -1.08(-1.85%)
Dec 03, 2001 57.82 58.74 57.80 58.31 8,216,700 +0.06(+0.10%)
Nov 30, 2001 58.23 58.30 57.51 58.25 13,867,800 -0.23(-0.39%)
Nov 29, 2001 58.85 59.21 58.00 58.48 12,480,300 -1.51(-2.52%)
Nov 28, 2001 60.00 60.23 59.90 59.99 7,277,100 -0.02(-0.03%)
Nov 27, 2001 60.00 60.73 59.91 60.01 6,893,500 -0.49(-0.81%)
Nov 26, 2001 60.71 60.80 60.01 60.50 6,273,100 -0.47(-0.77%)
Nov 23, 2001 60.40 60.97 60.37 60.97 2,482,700 +0.12(+0.20%)
Nov 21, 2001 60.50 60.95 60.41 60.85 6,139,100 +0.07(+0.12%)
Nov 20, 2001 59.40 60.85 59.25 60.78 7,344,100 +0.88(+1.47%)
Nov 19, 2001 59.81 60.10 59.25 59.90 5,998,200 -0.02(-0.03%)
Nov 16, 2001 60.00 60.14 59.38 59.92 5,750,200 -0.08(-0.13%)
Nov 15, 2001 60.25 60.69 59.56 60.00 6,663,800 -0.07(-0.12%)
Nov 14, 2001 59.65 60.25 59.31 60.07 6,623,500 +0.42(+0.70%)
Nov 13, 2001 59.10 59.79 59.08 59.65 5,801,700 +0.63(+1.07%)
Nov 12, 2001 59.10 59.79 58.84 59.02 4,374,800 -0.54(-0.91%)
Nov 09, 2001 59.00 59.78 58.92 59.56 5,831,400 +0.56(+0.95%)
Nov 08, 2001 59.37 59.80 58.65 59.00 7,511,200 +0.25(+0.43%)
Nov 07, 2001 59.00 59.85 58.50 58.75 7,599,000 -0.25(-0.42%)
Nov 06, 2001 58.73 59.00 57.95 59.00 6,896,700 +0.52(+0.89%)
Nov 05, 2001 59.12 59.28 58.07 58.48 7,607,300 -0.50(-0.85%)
Nov 02, 2001 58.87 59.18 58.56 58.98 4,489,600 +0.11(+0.19%)
Nov 01, 2001 57.58 59.33 57.53 58.87 6,926,800 +0.96(+1.66%)
Oct 31, 2001 57.99 58.49 57.55 57.91 7,082,500 +0.06(+0.10%)
Oct 30, 2001 58.81 59.10 57.70 57.85 8,137,200 -0.71(-1.21%)
Oct 29, 2001 58.15 59.47 58.07 58.56 6,316,900 -0.11(-0.19%)
Oct 26, 2001 58.80 58.99 58.25 58.67 5,503,500 -0.30(-0.51%)
Oct 25, 2001 58.80 59.08 57.80 58.97 6,093,800 -0.29(-0.49%)
Oct 24, 2001 58.86 59.66 58.75 59.26 8,644,000 +0.41(+0.70%)
Oct 23, 2001 58.98 59.32 58.42 58.85 7,230,900 -0.12(-0.20%)
Oct 22, 2001 58.21 59.08 58.20 58.97 9,164,400 +0.55(+0.94%)
Oct 19, 2001 58.08 58.60 57.80 58.42 7,054,800 +0.34(+0.59%)
Oct 18, 2001 58.00 58.40 57.65 58.08 8,906,800 +0.31(+0.54%)
Oct 17, 2001 57.45 58.15 57.00 57.77 12,369,400 +1.00(+1.76%)
Oct 16, 2001 56.00 57.10 55.70 56.77 14,154,300 +1.05(+1.88%)
Oct 15, 2001 55.15 55.72 54.86 55.72 4,815,600 +0.37(+0.67%)
Oct 12, 2001 54.50 55.48 54.30 55.35 5,597,700 +0.41(+0.75%)
Oct 11, 2001 55.15 55.43 53.90 54.94 10,660,100 -1.10(-1.96%)
Oct 10, 2001 55.06 56.23 55.00 56.04 6,301,500 +0.60(+1.08%)
Oct 09, 2001 55.75 55.80 55.12 55.44 4,072,300 -0.33(-0.59%)
Oct 08, 2001 55.25 56.08 55.05 55.77 5,459,000 +1.07(+1.96%)
Oct 05, 2001 54.60 55.70 54.56 54.70 6,698,900 +0.25(+0.46%)
Oct 04, 2001 55.00 55.25 54.28 54.45 8,284,000 +0.18(+0.33%)
Oct 03, 2001 54.10 54.45 53.05 54.27 10,885,800 -0.72(-1.31%)
Oct 02, 2001 54.55 55.15 53.76 54.99 9,826,400 -0.43(-0.78%)
Oct 01, 2001 55.40 55.45 54.55 55.42 8,417,200 +0.02(+0.04%)
Sep 28, 2001 55.20 55.40 54.40 55.40 10,683,400 +0.92(+1.69%)
Sep 27, 2001 54.23 55.03 53.77 54.48 10,007,400 +0.35(+0.65%)
Sep 26, 2001 53.43 54.13 52.60 54.13 9,099,400 +1.19(+2.25%)
Sep 25, 2001 52.41 53.15 52.00 52.94 9,199,300 +0.53(+1.01%)
Sep 24, 2001 53.65 53.80 51.75 52.41 12,970,200 +0.17(+0.33%)
Sep 21, 2001 50.50 55.00 50.20 52.24 16,859,600 -0.11(-0.21%)
Sep 20, 2001 52.50 53.24 52.35 52.35 9,463,300 -1.19(-2.22%)
Sep 19, 2001 54.50 54.51 52.10 53.54 11,933,800 -0.96(-1.76%)
Sep 18, 2001 54.55 55.00 53.37 54.50 13,398,000 -1.32(-2.36%)
Sep 17, 2001 57.00 57.00 54.81 55.82 12,235,300 +0.20(+0.36%)
Sep 10, 2001 55.70 56.25 55.06 55.62 6,714,100 -0.11(-0.20%)
Sep 07, 2001 55.80 56.25 54.90 55.73 9,129,200 -1.21(-2.13%)
Sep 06, 2001 56.50 57.16 56.15 56.94 14,478,600 +0.70(+1.24%)
Sep 05, 2001 55.45 56.50 55.25 56.24 11,788,600 +0.09(+0.16%)
Sep 04, 2001 55.35 56.81 55.00 56.15 18,472,000 +3.44(+6.53%)
Aug 31, 2001 53.20 53.20 52.30 52.71 6,947,500 -0.38(-0.72%)
Aug 30, 2001 53.29 54.00 52.81 53.09 5,855,600 -0.19(-0.36%)
Aug 29, 2001 53.88 53.96 53.14 53.28 4,759,800 -0.59(-1.10%)
Aug 28, 2001 54.21 54.48 53.70 53.87 4,415,700 -0.48(-0.88%)
Aug 27, 2001 54.50 54.74 54.30 54.35 3,922,400 -0.25(-0.46%)
Aug 24, 2001 54.31 55.00 54.28 54.60 5,730,100 -0.04(-0.07%)
Aug 23, 2001 54.05 55.10 54.04 54.64 5,555,100 -0.14(-0.26%)
Aug 22, 2001 54.38 54.90 53.93 54.78 6,658,000 +0.48(+0.88%)
Aug 21, 2001 54.00 54.94 54.00 54.30 7,946,000 -0.55(-1.00%)
Aug 20, 2001 54.00 55.00 54.00 54.85 8,908,400 +1.10(+2.05%)
Aug 17, 2001 54.93 55.12 53.05 53.75 13,234,400 -1.14(-2.08%)
Aug 16, 2001 56.57 56.60 54.58 54.89 11,491,500 -2.11(-3.70%)
Aug 15, 2001 57.15 57.60 56.80 57.00 10,725,100 +0.01(+0.02%)
Aug 14, 2001 56.00 57.05 55.95 56.99 11,513,500 +1.29(+2.32%)
Aug 13, 2001 55.02 55.98 55.02 55.70 8,773,700 +0.68(+1.24%)
Aug 10, 2001 54.10 55.05 53.96 55.02 8,399,200 +1.16(+2.15%)
Aug 09, 2001 53.60 54.05 53.50 53.86 4,991,400 +0.15(+0.28%)
Aug 08, 2001 53.20 54.19 53.20 53.71 4,329,000 -0.27(-0.50%)
Aug 07, 2001 52.65 53.99 52.55 53.98 5,419,100 +0.62(+1.16%)
Aug 06, 2001 53.70 54.05 53.02 53.36 6,292,800 -0.22(-0.41%)
Aug 03, 2001 53.30 53.75 52.88 53.58 4,769,600 +0.39(+0.73%)
Aug 02, 2001 53.80 54.00 52.81 53.19 5,775,200 -0.61(-1.13%)
Aug 01, 2001 54.10 54.24 53.20 53.80 6,722,900 -0.30(-0.55%)
Jul 31, 2001 52.92 54.39 52.65 54.10 8,646,900 +1.18(+2.23%)
Jul 30, 2001 53.02 53.15 52.15 52.92 5,332,100 -0.09(-0.17%)
Jul 27, 2001 53.20 53.53 52.76 53.01 4,689,600 -0.18(-0.34%)
Jul 26, 2001 52.10 53.45 52.10 53.19 6,024,700 +0.49(+0.93%)
Jul 25, 2001 52.85 53.25 52.15 52.70 9,277,100 -0.01(-0.02%)
Jul 24, 2001 53.30 53.94 52.63 52.71 7,183,500 -0.89(-1.66%)
Jul 23, 2001 54.24 54.35 53.41 53.60 5,013,800 -0.89(-1.63%)
Jul 20, 2001 53.87 54.89 53.61 54.49 7,102,300 +0.29(+0.54%)
Jul 19, 2001 54.70 54.92 53.76 54.20 9,300,600 -0.20(-0.37%)
Jul 18, 2001 54.78 54.92 53.80 54.40 12,274,300 -0.51(-0.93%)
Jul 17, 2001 53.06 54.98 52.00 54.91 12,244,400 +1.18(+2.20%)
Jul 16, 2001 53.05 54.00 52.82 53.73 6,763,900 +0.68(+1.28%)
Jul 13, 2001 52.60 53.63 52.60 53.05 5,603,800 +0.21(+0.40%)
Jul 12, 2001 53.49 53.74 52.58 52.84 11,805,700 -0.51(-0.96%)
Jul 11, 2001 53.00 53.70 52.60 53.35 12,541,900 +0.85(+1.62%)
Jul 10, 2001 51.95 52.85 51.50 52.50 8,461,800 +0.38(+0.73%)
Jul 09, 2001 51.00 52.25 50.18 52.12 8,930,300 +1.71(+3.39%)
Jul 06, 2001 50.58 50.65 50.00 50.41 5,774,700 -0.50(-0.98%)
Jul 05, 2001 50.51 51.04 50.50 50.91 4,802,400 -0.13(-0.25%)
Jul 03, 2001 51.20 51.30 50.67 51.04 3,207,200 -0.15(-0.29%)
Jul 02, 2001 50.10 51.94 50.10 51.19 9,186,000 +1.23(+2.46%)
Jun 29, 2001 52.01 52.31 49.13 49.96 15,867,200 -2.24(-4.29%)
Jun 28, 2001 50.30 52.59 50.25 52.20 8,411,200 +1.50(+2.96%)
Jun 27, 2001 51.50 51.50 50.61 50.70 9,671,000 -0.41(-0.80%)
Jun 26, 2001 51.05 51.85 50.49 51.11 9,282,500 -0.49(-0.95%)
Jun 25, 2001 51.75 52.30 51.52 51.60 10,655,100 -0.79(-1.51%)
Jun 22, 2001 52.00 52.79 51.56 52.39 10,476,800 -0.63(-1.19%)
Jun 21, 2001 53.30 53.73 52.71 53.02 7,974,000 -0.59(-1.10%)
Jun 20, 2001 53.60 54.20 53.50 53.61 9,369,500 +0.33(+0.62%)
Jun 19, 2001 52.54 53.37 52.30 53.28 8,909,900 +1.25(+2.40%)
Jun 18, 2001 51.50 52.73 51.49 52.03 6,622,300 -0.01(-0.02%)
Jun 15, 2001 50.99 52.25 50.90 52.04 10,441,500 +1.13(+2.22%)
Jun 14, 2001 51.13 51.21 50.75 50.91 5,440,200 +0.20(+0.39%)
Jun 13, 2001 50.55 51.00 50.50 50.71 5,863,700 -0.19(-0.37%)
Jun 12, 2001 50.65 51.00 50.38 50.90 4,719,700 +0.22(+0.42%)
Jun 11, 2001 50.60 50.83 50.04 50.69 3,146,500 -0.32(-0.63%)
Jun 08, 2001 51.38 51.49 50.53 51.01 2,731,900 -0.52(-1.02%)
Jun 07, 2001 51.55 51.72 51.33 51.53 4,515,600 -0.02(-0.04%)
Jun 06, 2001 51.10 51.75 50.92 51.55 5,292,700 +0.45(+0.89%)
Jun 05, 2001 50.24 51.24 50.24 51.10 5,312,600 +1.03(+2.05%)
Jun 04, 2001 49.00 50.29 48.95 50.07 4,591,200 +1.07(+2.18%)
Jun 01, 2001 48.48 49.10 48.30 49.00 3,997,300 +0.53(+1.08%)
May 31, 2001 48.95 48.96 48.20 48.47 4,192,000 -0.08(-0.15%)
May 30, 2001 48.92 49.05 48.25 48.55 4,857,200 -0.17(-0.35%)
May 29, 2001 48.62 49.05 48.50 48.72 4,243,700 +0.10(+0.20%)
May 25, 2001 48.83 48.87 48.47 48.62 2,194,400 -0.10(-0.21%)
May 24, 2001 49.20 49.20 48.40 48.72 5,298,600 -0.14(-0.29%)
May 23, 2001 49.78 49.88 48.70 48.87 5,113,100 -0.63(-1.28%)
May 22, 2001 50.32 50.32 49.38 49.50 3,296,300 -0.81(-1.62%)
May 21, 2001 50.25 50.47 49.67 50.31 4,043,200 -0.19(-0.37%)
May 18, 2001 51.00 51.00 49.72 50.50 5,889,800 +0.16(+0.32%)
May 17, 2001 49.80 50.60 49.45 50.34 4,972,400 +0.46(+0.91%)
May 16, 2001 48.75 50.06 48.45 49.88 5,659,500 +1.34(+2.77%)
May 15, 2001 48.90 48.97 48.18 48.54 4,516,800 -0.35(-0.73%)
May 14, 2001 48.72 48.99 48.69 48.90 2,040,600 +0.26(+0.54%)
May 11, 2001 48.76 48.91 48.49 48.63 3,560,400 +0.01(+0.02%)
May 10, 2001 49.12 49.24 48.55 48.62 6,233,900 -0.51(-1.03%)
May 09, 2001 48.97 49.19 48.50 49.12 4,544,300 +0.15(+0.31%)
May 08, 2001 49.05 49.05 48.50 48.97 2,623,400 -0.08(-0.15%)
May 07, 2001 49.10 49.20 48.68 49.05 3,125,600 +0.17(+0.35%)
May 04, 2001 48.38 48.93 48.30 48.88 2,823,800 +0.50(+1.03%)
May 03, 2001 48.86 48.86 48.03 48.38 3,181,600 -0.37(-0.76%)
May 02, 2001 48.40 49.00 47.91 48.75 5,336,400 +0.35(+0.72%)
May 01, 2001 48.30 48.79 48.12 48.40 4,573,700 +0.16(+0.33%)
Apr 30, 2001 47.95 48.35 47.90 48.24 4,331,500 +0.55(+1.15%)
Apr 27, 2001 47.78 47.85 47.20 47.69 4,373,500 -0.09(-0.18%)
Apr 26, 2001 46.88 47.85 46.29 47.78 5,425,000 +0.78(+1.65%)
Apr 25, 2001 46.26 47.09 46.25 47.00 3,247,000 +0.74(+1.61%)
Apr 24, 2001 46.25 46.45 46.03 46.26 3,934,700 +0.30(+0.66%)
Apr 23, 2001 46.17 46.55 45.44 45.95 3,230,600 -0.10(-0.23%)
Apr 20, 2001 45.96 46.35 45.46 46.05 4,259,100 -0.37(-0.80%)
Apr 19, 2001 46.63 46.63 45.86 46.42 3,685,800 -0.55(-1.17%)
Apr 18, 2001 47.22 47.22 45.84 46.97 6,417,000 -0.25(-0.53%)
Apr 17, 2001 46.42 47.33 46.41 47.22 5,043,800 +0.92(+2.00%)
Apr 16, 2001 45.75 46.45 45.51 46.30 3,131,300 +0.83(+1.81%)
Apr 12, 2001 45.08 45.70 45.06 45.47 5,434,100 +0.05(+0.12%)
Apr 11, 2001 45.76 46.03 45.15 45.42 7,649,500 -0.60(-1.29%)
Apr 10, 2001 46.20 46.25 45.45 46.01 8,144,900 +0.40(+0.87%)
Apr 09, 2001 45.42 45.62 45.09 45.62 5,073,500 +0.42(+0.94%)
Apr 06, 2001 44.35 45.75 44.26 45.20 7,207,600 +0.76(+1.70%)
Apr 05, 2001 43.46 44.50 43.04 44.44 6,727,600 +0.98(+2.27%)
Apr 04, 2001 43.06 43.74 42.60 43.46 6,189,400 +0.40(+0.93%)
Apr 03, 2001 43.35 43.85 42.90 43.05 5,558,200 -0.60(-1.39%)
Apr 02, 2001 43.75 43.80 43.01 43.66 5,736,300 -0.08(-0.17%)
Mar 30, 2001 44.50 44.62 43.61 43.74 7,810,300 -0.45(-1.03%)
Mar 29, 2001 43.14 44.30 43.05 44.19 9,989,600 +1.05(+2.43%)
Mar 28, 2001 41.75 43.17 41.75 43.14 17,227,500 +1.51(+3.64%)
Mar 27, 2001 41.50 41.65 40.25 41.62 33,022,700 -1.06(-2.49%)
Mar 26, 2001 43.75 43.75 42.51 42.69 8,504,100 -1.42(-3.21%)
Mar 23, 2001 43.83 44.40 43.45 44.10 5,745,100 +0.20(+0.47%)
Mar 22, 2001 43.05 44.00 41.84 43.90 6,782,500 +0.29(+0.65%)
Mar 21, 2001 45.25 45.28 43.17 43.62 5,932,900 -1.79(-3.93%)
Mar 20, 2001 45.92 46.16 45.34 45.40 3,194,500 -0.57(-1.25%)
Mar 19, 2001 45.60 46.22 45.45 45.97 2,879,300 -0.02(-0.04%)
Mar 16, 2001 46.50 47.05 45.75 45.99 5,641,300 -0.68(-1.46%)
Mar 15, 2001 46.50 46.67 46.01 46.67 3,735,900 +0.05(+0.11%)
Mar 14, 2001 46.95 47.03 46.04 46.62 3,472,200 -0.45(-0.96%)
Mar 13, 2001 47.45 47.46 46.24 47.08 4,983,400 -0.40(-0.84%)
Mar 12, 2001 48.35 48.50 47.28 47.47 3,373,100 -0.88(-1.81%)
Mar 09, 2001 49.00 49.12 47.71 48.35 4,145,800 -0.59(-1.20%)
Mar 08, 2001 47.40 49.00 47.22 48.94 3,948,700 +1.53(+3.24%)
Mar 07, 2001 48.40 48.40 47.10 47.40 3,476,300 -1.00(-2.07%)
Mar 06, 2001 49.12 49.12 48.22 48.40 3,023,000 -0.84(-1.71%)
Mar 05, 2001 49.12 49.38 48.67 49.24 2,140,200 -0.33(-0.68%)
Mar 02, 2001 49.65 49.92 48.70 49.58 3,481,700 +0.04(+0.07%)
Mar 01, 2001 48.90 49.72 48.90 49.54 5,137,900 +0.88(+1.80%)
Feb 28, 2001 48.08 48.96 48.05 48.67 3,456,400 +0.69(+1.44%)
Feb 27, 2001 47.88 48.22 47.70 47.97 2,213,300 +0.10(+0.21%)
Feb 26, 2001 47.76 47.99 47.15 47.88 2,561,400 +0.13(+0.27%)
Feb 23, 2001 47.60 47.90 47.30 47.74 2,773,600 -0.51(-1.07%)
Feb 22, 2001 48.46 48.82 47.55 48.26 2,792,900 -0.20(-0.40%)
Feb 21, 2001 48.42 48.92 48.18 48.46 2,803,400 +0.44(+0.92%)
Feb 20, 2001 47.30 48.03 47.30 48.01 2,677,000 +0.75(+1.59%)
Feb 16, 2001 46.75 47.38 46.62 47.26 3,942,900 +0.17(+0.35%)
Feb 15, 2001 47.72 47.85 46.83 47.10 4,038,600 -0.73(-1.52%)
Feb 14, 2001 48.45 48.47 47.50 47.83 2,880,100 -0.62(-1.29%)
Feb 13, 2001 48.75 48.97 48.25 48.45 4,123,000 -0.60(-1.22%)
Feb 12, 2001 48.25 49.12 48.25 49.05 4,473,300 +1.56(+3.28%)
Feb 09, 2001 47.80 47.99 47.47 47.49 2,900,200 +0.18(+0.37%)
Feb 08, 2001 47.35 47.65 47.12 47.31 2,351,500 -0.14(-0.28%)
Feb 07, 2001 47.10 47.67 46.82 47.45 2,716,800 +0.74(+1.58%)
Feb 06, 2001 46.97 47.20 46.60 46.71 2,576,900 -0.26(-0.54%)
Feb 05, 2001 47.67 47.88 46.85 46.97 2,835,700 -0.58(-1.23%)
Feb 02, 2001 47.25 47.80 47.24 47.55 3,262,300 +0.61(+1.31%)
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.