Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 38.08 38.08 37.31 37.60 6,031,616 -0.47(-1.25%)
Nov 27, 2002 37.49 38.35 37.39 38.08 9,574,889 +0.88(+2.36%)
Nov 26, 2002 38.09 38.41 37.13 37.20 13,886,197 -1.47(-3.80%)
Nov 25, 2002 38.36 38.97 38.08 38.67 9,613,859 +0.06(+0.15%)
Nov 22, 2002 39.23 39.49 38.57 38.61 13,281,777 -0.61(-1.56%)
Nov 21, 2002 39.57 39.77 38.96 39.23 11,629,402 -0.34(-0.87%)
Nov 20, 2002 38.65 39.57 38.49 39.57 8,074,756 +0.79(+2.04%)
Nov 19, 2002 38.91 39.07 38.53 38.78 11,379,506 -0.18(-0.47%)
Nov 18, 2002 39.50 39.70 38.96 38.96 10,087,114 -0.71(-1.78%)
Nov 15, 2002 39.73 39.82 39.44 39.67 10,525,645 -0.20(-0.51%)
Nov 14, 2002 39.81 40.08 39.57 39.87 7,089,123 +0.35(+0.88%)
Nov 13, 2002 39.57 39.92 38.91 39.52 10,966,147 -0.06(-0.15%)
Nov 12, 2002 39.70 39.97 39.36 39.58 9,646,612 +0.01(+0.03%)
Nov 11, 2002 39.75 40.22 39.25 39.57 11,649,114 -0.18(-0.45%)
Nov 08, 2002 39.63 40.19 39.54 39.75 10,698,358 +0.25(+0.63%)
Nov 07, 2002 39.75 39.83 39.18 39.50 8,139,656 -0.25(-0.63%)
Nov 06, 2002 39.50 40.39 38.98 39.75 14,945,827 +0.25(+0.63%)
Nov 05, 2002 38.72 39.57 38.72 39.50 8,324,803 +0.78(+2.01%)
Nov 04, 2002 39.24 39.30 38.49 38.72 8,810,038 +0.08(+0.20%)
Nov 01, 2002 38.47 38.91 37.89 38.64 10,000,985 -0.11(-0.27%)
Oct 31, 2002 37.81 38.91 37.81 38.74 15,505,060 +0.96(+2.53%)
Oct 30, 2002 37.41 38.01 37.30 37.79 10,540,354 +0.69(+1.87%)
Oct 29, 2002 37.60 37.84 36.84 37.10 11,612,418 -0.67(-1.78%)
Oct 28, 2002 38.24 38.36 37.52 37.77 7,025,436 -0.32(-0.85%)
Oct 25, 2002 38.06 38.35 37.65 38.09 9,475,416 +0.03(+0.09%)
Oct 24, 2002 38.22 38.76 37.39 38.06 11,348,572 -0.16(-0.41%)
Oct 23, 2002 38.79 38.98 37.43 38.22 19,140,528 -1.23(-3.13%)
Oct 22, 2002 40.01 40.30 38.38 39.45 19,859,736 -0.85(-2.11%)
Oct 21, 2002 39.24 40.43 39.18 40.30 13,829,940 +1.16(+2.97%)
Oct 18, 2002 39.17 39.57 39.04 39.14 12,183,782 -0.56(-1.41%)
Oct 17, 2002 39.24 39.70 38.94 39.70 11,692,482 +0.86(+2.21%)
Oct 16, 2002 39.11 39.44 38.48 38.84 12,784,715 -0.44(-1.11%)
Oct 15, 2002 38.81 39.42 37.88 39.28 24,578,338 +1.14(+2.99%)
Oct 14, 2002 37.40 38.18 37.40 38.14 12,945,448 +0.75(+1.99%)
Oct 11, 2002 37.61 37.75 36.48 37.39 16,813,676 -0.07(-0.18%)
Oct 10, 2002 36.60 37.63 36.01 37.46 15,830,471 +0.40(+1.07%)
Oct 09, 2002 37.92 38.08 36.71 37.06 20,600,780 -1.51(-3.92%)
Oct 08, 2002 37.85 38.88 37.51 38.57 14,089,389 +1.18(+3.16%)
Oct 07, 2002 37.56 38.40 37.27 37.39 12,111,148 -0.16(-0.44%)
Oct 04, 2002 38.24 38.30 37.25 37.56 13,328,026 -0.68(-1.78%)
Oct 03, 2002 38.55 38.98 37.75 38.24 15,027,711 -0.21(-0.55%)
Oct 02, 2002 37.93 38.84 37.93 38.45 21,611,736 +1.32(+3.55%)
Oct 01, 2002 36.24 37.13 35.81 37.13 16,585,010 +1.46(+4.10%)
Sep 30, 2002 35.78 36.13 35.41 35.66 14,645,892 -0.67(-1.85%)
Sep 27, 2002 36.46 37.03 36.14 36.34 13,862,845 -0.29(-0.79%)
Sep 26, 2002 35.74 36.70 35.53 36.63 12,788,202 +1.25(+3.52%)
Sep 25, 2002 35.78 35.81 34.92 35.38 13,151,521 +0.03(+0.07%)
Sep 24, 2002 34.23 35.68 34.20 35.35 14,967,663 +0.50(+1.44%)
Sep 23, 2002 33.96 35.02 33.93 34.85 9,564,577 +0.36(+1.05%)
Sep 20, 2002 34.27 34.79 34.26 34.49 21,508,472 +0.22(+0.65%)
Sep 19, 2002 34.95 35.41 34.16 34.27 10,873,952 -1.25(-3.51%)
Sep 18, 2002 35.00 36.02 34.99 35.51 9,239,015 +0.17(+0.48%)
Sep 17, 2002 36.21 36.46 35.21 35.34 10,036,923 -0.86(-2.39%)
Sep 16, 2002 35.70 36.26 35.38 36.21 6,335,342 +0.50(+1.40%)
Sep 13, 2002 35.31 35.93 35.18 35.70 8,874,483 +0.11(+0.31%)
Sep 12, 2002 35.94 36.21 35.43 35.59 9,128,928 -1.00(-2.72%)
Sep 11, 2002 37.10 37.10 36.57 36.59 5,328,935 +0.06(+0.16%)
Sep 10, 2002 36.50 36.60 36.04 36.53 7,946,320 +0.13(+0.34%)
Sep 09, 2002 35.78 36.74 35.74 36.40 10,936,881 +0.18(+0.51%)
Sep 06, 2002 36.34 36.40 35.94 36.22 8,336,782 +0.33(+0.92%)
Sep 05, 2002 35.84 36.25 35.18 35.89 10,238,295 +0.05(+0.15%)
Sep 04, 2002 35.12 36.05 34.89 35.84 12,297,660 +1.09(+3.15%)
Sep 03, 2002 35.53 35.71 34.64 34.74 12,679,783 -1.07(-3.00%)
Aug 30, 2002 35.33 36.22 35.23 35.82 8,978,050 +0.10(+0.28%)
Aug 29, 2002 35.51 36.05 35.38 35.72 7,721,445 -0.13(-0.37%)
Aug 28, 2002 35.94 36.19 35.61 35.85 7,640,471 -0.26(-0.71%)
Aug 27, 2002 36.89 37.26 35.86 36.11 9,006,103 -0.63(-1.72%)
Aug 26, 2002 36.26 36.81 35.81 36.74 6,675,613 +0.59(+1.62%)
Aug 23, 2002 37.06 37.16 35.94 36.15 7,208,461 -0.91(-2.46%)
Aug 22, 2002 36.34 37.19 36.11 37.06 8,672,201 +0.86(+2.39%)
Aug 21, 2002 36.46 36.85 35.31 36.20 12,726,486 -0.01(-0.02%)
Aug 20, 2002 36.53 36.75 35.83 36.21 9,753,212 -0.66(-1.79%)
Aug 19, 2002 36.28 37.18 36.27 36.86 9,723,795 +0.38(+1.05%)
Aug 16, 2002 36.92 37.11 36.37 36.48 11,883,695 -0.43(-1.16%)
Aug 15, 2002 36.93 37.25 36.52 36.91 13,487,395 +0.31(+0.85%)
Aug 14, 2002 35.28 36.60 34.64 36.60 12,573,334 +1.40(+3.99%)
Aug 13, 2002 35.68 36.24 35.15 35.20 9,264,794 -0.80(-2.22%)
Aug 12, 2002 35.55 36.24 35.22 35.99 8,305,394 +0.05(+0.13%)
Aug 09, 2002 35.68 36.26 35.22 35.95 10,248,455 -0.04(-0.11%)
Aug 08, 2002 34.91 36.13 34.42 35.99 14,041,775 +1.36(+3.92%)
Aug 07, 2002 33.96 34.65 33.61 34.63 13,861,025 +0.94(+2.80%)
Aug 06, 2002 33.47 34.56 33.44 33.69 12,000,909 +0.65(+1.96%)
Aug 05, 2002 34.62 34.62 32.81 33.04 13,884,832 -1.42(-4.11%)
Aug 02, 2002 34.36 35.28 33.90 34.46 16,500,094 +0.55(+1.61%)
Aug 01, 2002 34.95 34.96 33.77 33.91 17,327,722 -0.78(-2.24%)
Jul 31, 2002 33.53 34.95 32.61 34.69 25,532,430 +1.09(+3.26%)
Jul 30, 2002 33.34 34.29 33.11 33.59 23,153,872 -0.21(-0.62%)
Jul 29, 2002 32.97 33.90 32.25 33.80 21,656,772 +1.09(+3.33%)
Jul 26, 2002 32.61 32.78 31.92 32.72 16,118,730 +0.60(+1.87%)
Jul 25, 2002 31.42 32.94 30.90 32.12 21,802,494 +0.66(+2.10%)
Jul 24, 2002 29.12 32.18 29.02 31.46 32,773,948 +2.39(+8.21%)
Jul 23, 2002 28.42 30.14 28.29 29.07 30,580,082 +1.02(+3.64%)
Jul 22, 2002 27.43 28.75 27.30 28.05 39,950,260 +0.45(+1.63%)
Jul 19, 2002 27.37 29.08 27.34 27.60 76,882,968 -5.20(-15.85%)
Jul 18, 2002 33.51 33.86 32.68 32.80 15,404,222 -1.00(-2.95%)
Jul 17, 2002 34.09 34.49 33.05 33.79 14,945,221 +0.75(+2.28%)
Jul 16, 2002 32.58 34.19 32.18 33.04 20,978,202 +0.73(+2.24%)
Jul 15, 2002 32.64 32.77 30.05 32.31 31,196,178 -0.99(-2.97%)
Jul 12, 2002 33.88 33.88 32.60 33.30 13,667,235 -0.32(-0.94%)
Jul 11, 2002 32.38 33.73 32.38 33.62 23,972,402 +0.45(+1.35%)
Jul 10, 2002 34.36 34.36 32.84 33.17 24,629,742 -1.53(-4.41%)
Jul 09, 2002 35.40 35.61 34.36 34.70 15,105,500 -0.63(-1.79%)
Jul 08, 2002 36.01 36.11 35.25 35.33 14,078,774 -0.67(-1.85%)
Jul 05, 2002 34.92 36.17 34.81 36.00 6,766,594 +1.08(+3.10%)
Jul 04, 2002 34.29 35.02 34.00 34.92 14,616,626 +0.00(+0.00%)
Jul 03, 2002 34.29 35.02 34.00 34.92 14,616,626 +0.88(+2.60%)
Jul 02, 2002 33.86 34.29 33.34 34.04 20,122,218 +0.73(+2.20%)
Jul 01, 2002 34.09 34.46 33.15 33.30 16,926,342 -1.16(-3.37%)
Jun 28, 2002 35.51 35.83 34.46 34.46 22,285,606 -1.42(-3.95%)
Jun 27, 2002 35.70 35.93 35.08 35.88 14,868,342 +0.18(+0.50%)
Jun 26, 2002 34.36 36.07 34.29 35.70 15,496,720 +0.53(+1.50%)
Jun 25, 2002 35.97 36.47 34.97 35.18 14,450,433 -0.52(-1.46%)
Jun 24, 2002 35.02 36.15 34.39 35.70 15,604,837 +0.75(+2.13%)
Jun 21, 2002 35.78 36.17 34.62 34.95 29,924,106 -1.35(-3.71%)
Jun 20, 2002 36.86 37.10 36.23 36.30 15,353,273 -0.88(-2.36%)
Jun 19, 2002 37.00 37.56 36.98 37.17 14,217,369 -0.06(-0.16%)
Jun 18, 2002 37.59 37.75 37.02 37.23 15,149,626 -0.65(-1.72%)
Jun 17, 2002 37.46 38.01 37.40 37.89 8,779,256 +0.42(+1.11%)
Jun 14, 2002 37.59 38.01 37.13 37.47 12,881,458 -0.39(-1.03%)
Jun 13, 2002 37.36 38.43 37.29 37.86 10,443,307 +0.11(+0.30%)
Jun 12, 2002 38.15 38.24 37.06 37.75 12,738,011 -0.16(-0.43%)
Jun 11, 2002 38.74 38.74 37.58 37.91 13,512,566 -1.00(-2.56%)
Jun 10, 2002 38.62 39.22 38.35 38.91 7,789,074 +0.45(+1.18%)
Jun 07, 2002 38.18 38.68 38.07 38.45 12,891,769 -0.29(-0.75%)
Jun 06, 2002 39.48 39.56 38.48 38.74 9,331,362 -0.57(-1.44%)
Jun 05, 2002 39.03 39.40 38.78 39.31 10,557,185 +0.14(+0.35%)
Jun 04, 2002 39.24 39.52 38.77 39.17 15,604,837 -0.43(-1.08%)
Jun 03, 2002 40.29 40.72 39.57 39.60 9,555,631 -0.86(-2.12%)
May 31, 2002 40.64 41.01 40.45 40.46 8,584,556 -0.01(-0.03%)
May 30, 2002 40.00 40.78 39.98 40.47 11,509,761 +0.01(+0.02%)
May 29, 2002 40.53 40.66 40.39 40.47 7,418,628 +0.10(+0.25%)
May 28, 2002 40.46 40.62 40.26 40.37 7,743,280 -0.13(-0.31%)
May 27, 2002 40.72 40.97 40.38 40.49 8,552,560 +0.00(+0.00%)
May 24, 2002 40.72 40.97 40.38 40.49 8,552,560 -0.23(-0.57%)
May 23, 2002 40.89 41.15 40.29 40.72 13,767,466 -0.16(-0.40%)
May 22, 2002 40.82 41.28 40.41 40.89 14,491,223 +0.90(+2.24%)
May 21, 2002 40.00 40.34 39.91 39.99 8,031,085 +0.13(+0.31%)
May 20, 2002 40.54 40.54 39.70 39.87 10,540,960 -0.67(-1.66%)
May 17, 2002 39.37 40.62 39.37 40.54 9,707,873 +0.61(+1.52%)
May 16, 2002 39.88 40.13 39.73 39.93 10,940,672 +0.20(+0.51%)
May 15, 2002 39.75 40.06 39.57 39.73 14,996,322 -0.53(-1.31%)
May 14, 2002 40.39 40.52 39.71 40.25 17,363,964 -0.53(-1.29%)
May 13, 2002 40.74 41.28 40.49 40.78 9,228,553 -0.01(-0.02%)
May 10, 2002 40.29 41.32 40.29 40.79 8,977,747 +0.32(+0.78%)
May 09, 2002 40.06 40.81 39.92 40.47 9,106,637 +0.31(+0.77%)
May 08, 2002 39.95 40.38 39.01 40.16 19,480,798 +0.32(+0.79%)
May 07, 2002 40.95 41.09 39.72 39.85 19,442,282 -1.11(-2.71%)
May 06, 2002 41.98 42.16 40.92 40.95 8,522,840 -0.88(-2.10%)
May 03, 2002 42.26 42.32 41.58 41.83 9,158,042 -0.51(-1.20%)
May 02, 2002 42.04 42.34 41.91 42.34 8,158,762 +0.16(+0.39%)
May 01, 2002 42.19 42.62 42.12 42.17 10,792,069 +0.06(+0.14%)
Apr 30, 2002 41.49 42.40 41.43 42.11 12,606,694 +0.63(+1.51%)
Apr 29, 2002 41.74 42.14 41.49 41.49 9,618,711 -0.46(-1.10%)
Apr 26, 2002 41.71 42.50 41.65 41.95 8,246,559 +0.14(+0.33%)
Apr 25, 2002 41.84 42.47 41.74 41.81 10,294,704 -0.14(-0.33%)
Apr 24, 2002 41.67 42.75 41.63 41.95 10,507,904 +0.53(+1.29%)
Apr 23, 2002 41.94 42.17 41.36 41.41 10,158,231 -0.36(-0.85%)
Apr 22, 2002 42.34 42.43 41.59 41.77 10,801,925 -0.76(-1.78%)
Apr 19, 2002 42.67 42.70 42.27 42.53 10,020,849 +0.13(+0.31%)
Apr 18, 2002 41.23 42.53 41.15 42.40 12,274,763 +1.17(+2.83%)
Apr 17, 2002 41.41 41.86 40.93 41.23 15,120,209 -0.49(-1.17%)
Apr 16, 2002 41.55 42.17 40.90 41.72 15,162,060 +0.73(+1.77%)
Apr 15, 2002 41.61 41.68 40.74 40.99 10,125,175 -0.34(-0.81%)
Apr 12, 2002 41.35 41.45 40.82 41.33 9,662,989 -0.02(-0.05%)
Apr 11, 2002 41.71 42.00 41.35 41.35 11,360,400 -0.49(-1.17%)
Apr 10, 2002 41.49 41.88 41.41 41.84 11,000,265 +0.29(+0.70%)
Apr 09, 2002 42.03 42.07 41.49 41.55 11,783,160 -0.25(-0.60%)
Apr 08, 2002 41.41 41.90 41.25 41.80 9,248,720 +0.22(+0.52%)
Apr 05, 2002 41.86 42.03 41.41 41.58 10,930,361 -0.28(-0.68%)
Apr 04, 2002 41.89 42.37 41.56 41.86 12,846,885 -0.36(-0.84%)
Apr 03, 2002 42.67 42.73 42.07 42.22 10,609,196 -0.28(-0.67%)
Apr 02, 2002 42.47 42.89 42.31 42.50 7,912,657 -0.11(-0.25%)
Apr 01, 2002 42.34 43.06 42.31 42.61 12,412,600 -0.22(-0.52%)
Mar 29, 2002 42.96 43.20 42.75 42.83 8,498,730 +0.00(+0.00%)
Mar 28, 2002 42.96 43.20 42.75 42.83 8,498,730 -0.13(-0.29%)
Mar 27, 2002 42.83 43.18 42.75 42.96 9,625,687 +0.28(+0.66%)
Mar 26, 2002 42.57 42.96 42.44 42.67 9,149,854 +0.24(+0.56%)
Mar 25, 2002 42.77 43.45 42.44 42.44 9,885,287 -0.33(-0.77%)
Mar 22, 2002 42.57 43.12 42.45 42.77 8,466,735 +0.03(+0.08%)
Mar 21, 2002 42.40 42.85 42.00 42.73 9,390,045 +0.20(+0.48%)
Mar 20, 2002 43.19 43.19 42.43 42.53 10,959,930 -0.66(-1.53%)
Mar 19, 2002 42.70 43.33 42.67 43.19 10,169,149 +0.55(+1.28%)
Mar 18, 2002 42.67 42.96 42.40 42.64 12,547,253 +0.04(+0.09%)
Mar 15, 2002 42.73 43.18 42.50 42.60 20,581,522 +0.15(+0.34%)
Mar 14, 2002 42.14 42.66 42.01 42.46 11,482,922 +0.32(+0.75%)
Mar 13, 2002 41.98 42.21 41.71 42.14 9,402,327 +0.16(+0.39%)
Mar 12, 2002 42.08 42.08 41.53 41.98 11,381,477 -0.11(-0.25%)
Mar 11, 2002 41.98 42.47 41.82 42.08 10,976,913 +0.10(+0.24%)
Mar 08, 2002 42.47 42.53 41.61 41.98 15,715,986 +0.03(+0.06%)
Mar 07, 2002 41.88 42.27 41.73 41.96 16,995,034 +0.73(+1.76%)
Mar 06, 2002 40.75 41.41 40.62 41.23 11,016,035 +0.80(+1.97%)
Mar 05, 2002 40.83 40.99 40.30 40.43 11,675,954 -0.40(-0.99%)
Mar 04, 2002 41.22 41.22 40.82 40.83 12,821,714 -0.12(-0.29%)
Mar 01, 2002 40.16 41.15 39.96 40.95 13,953,675 +0.79(+1.97%)
Feb 28, 2002 39.73 40.21 39.65 40.16 9,764,130 +0.44(+1.11%)
Feb 27, 2002 39.71 39.92 39.54 39.72 10,322,453 +0.15(+0.37%)
Feb 26, 2002 39.37 39.73 39.07 39.58 11,779,066 +0.20(+0.52%)
Feb 25, 2002 39.54 39.59 39.17 39.37 12,724,818 +0.20(+0.51%)
Feb 22, 2002 38.25 39.25 38.22 39.17 11,835,778 +0.92(+2.41%)
Feb 21, 2002 38.41 38.88 38.20 38.25 10,694,112 -0.08(-0.21%)
Feb 20, 2002 37.91 38.58 37.70 38.33 8,395,466 +0.79(+2.11%)
Feb 19, 2002 37.91 37.99 37.43 37.54 7,601,349 -0.21(-0.56%)
Feb 18, 2002 38.05 38.31 37.59 37.75 10,218,279 +0.00(+0.00%)
Feb 15, 2002 38.05 38.31 37.59 37.75 9,323,022 -0.04(-0.10%)
Feb 14, 2002 38.25 38.28 37.62 37.79 10,822,699 -0.52(-1.36%)
Feb 13, 2002 38.38 38.84 38.22 38.31 11,050,456 +0.52(+1.38%)
Feb 12, 2002 37.62 37.84 37.33 37.79 7,445,619 +0.16(+0.44%)
Feb 11, 2002 37.51 38.15 37.43 37.62 6,738,693 +0.11(+0.30%)
Feb 08, 2002 36.97 37.63 36.44 37.51 9,921,376 +0.26(+0.69%)
Feb 07, 2002 36.85 37.66 36.80 37.25 10,542,325 +0.40(+1.09%)
Feb 06, 2002 36.60 37.26 36.60 36.85 10,853,936 +0.25(+0.68%)
Feb 05, 2002 36.61 37.16 36.07 36.60 19,352,212 -0.53(-1.44%)
Feb 04, 2002 37.95 38.06 36.93 37.13 11,611,357 -0.85(-2.24%)
Feb 01, 2002 37.76 38.47 37.76 37.99 8,948,178 +0.06(+0.16%)
Jan 31, 2002 37.73 37.95 37.46 37.93 10,241,480 +0.20(+0.54%)
Jan 30, 2002 37.72 38.05 37.52 37.72 12,009,856 +0.01(+0.04%)
Jan 29, 2002 38.18 38.74 37.47 37.71 8,944,539 -0.42(-1.09%)
Jan 28, 2002 37.93 38.24 37.83 38.12 8,016,528 +0.11(+0.28%)
Jan 25, 2002 38.28 38.38 37.99 38.02 8,380,908 -0.26(-0.67%)
Jan 24, 2002 38.25 38.39 38.08 38.28 10,422,988 -0.49(-1.26%)
Jan 23, 2002 38.99 39.09 38.50 38.76 11,010,576 -0.22(-0.58%)
Jan 22, 2002 39.38 39.47 38.59 38.99 14,576,139 -0.38(-0.97%)
Jan 21, 2002 39.46 39.63 39.32 39.37 13,570,188 +0.00(+0.00%)
Jan 18, 2002 39.46 39.63 39.32 39.37 13,570,188 -0.09(-0.22%)
Jan 17, 2002 39.29 39.56 39.05 39.46 8,479,320 +0.16(+0.42%)
Jan 16, 2002 39.13 39.56 39.03 39.29 9,664,960 +0.27(+0.69%)
Jan 15, 2002 38.99 39.19 38.67 39.02 9,428,863 +0.16(+0.42%)
Jan 14, 2002 38.70 39.12 38.55 38.86 8,190,151 +0.46(+1.19%)
Jan 11, 2002 38.30 38.53 38.08 38.40 7,822,131 -0.03(-0.09%)
Jan 10, 2002 37.37 38.51 37.33 38.43 8,045,642 +0.90(+2.41%)
Jan 09, 2002 37.56 38.12 37.43 37.53 9,843,284 -0.38(-1.01%)
Jan 08, 2002 38.30 38.32 37.59 37.91 6,832,556 -0.25(-0.66%)
Jan 07, 2002 38.18 38.58 38.09 38.16 6,837,711 -0.18(-0.46%)
Jan 04, 2002 38.70 38.84 38.22 38.34 7,245,763 -0.36(-0.92%)
Jan 03, 2002 38.71 38.73 38.17 38.70 9,724,553 -0.01(-0.03%)
Jan 02, 2002 38.84 39.11 37.97 38.71 10,697,297 -0.26(-0.68%)
Dec 31, 2001 39.37 39.45 38.83 38.98 7,496,417 -0.50(-1.27%)
Dec 28, 2001 39.58 39.67 39.41 39.48 6,140,945 -0.11(-0.27%)
Dec 27, 2001 39.13 39.63 39.13 39.58 6,888,661 +0.23(+0.59%)
Dec 26, 2001 38.95 39.69 38.94 39.35 6,062,853 +0.14(+0.35%)
Dec 24, 2001 39.38 39.40 39.18 39.21 3,675,347 -0.16(-0.42%)
Dec 21, 2001 38.82 39.42 38.61 39.38 20,913,302 +0.92(+2.40%)
Dec 20, 2001 38.17 38.80 38.07 38.45 12,479,927 +0.40(+1.06%)
Dec 19, 2001 37.56 38.24 37.47 38.05 10,581,902 +0.60(+1.60%)
Dec 18, 2001 37.72 37.75 37.35 37.45 11,246,976 +0.22(+0.60%)
Dec 17, 2001 37.29 37.99 37.19 37.23 12,369,687 +0.10(+0.27%)
Dec 14, 2001 37.29 37.40 37.08 37.13 10,184,616 +0.05(+0.12%)
Dec 13, 2001 36.97 37.43 36.83 37.08 13,874,369 +0.12(+0.32%)
Dec 12, 2001 36.93 37.21 36.77 36.96 16,913,150 -0.06(-0.16%)
Dec 11, 2001 36.86 37.54 36.77 37.02 17,569,126 +0.41(+1.12%)
Dec 10, 2001 37.26 37.29 36.61 36.61 13,621,289 -0.75(-1.99%)
Dec 07, 2001 36.55 37.48 36.55 37.36 15,971,189 +0.65(+1.76%)
Dec 06, 2001 37.00 37.52 36.61 36.71 19,426,210 -0.61(-1.64%)
Dec 05, 2001 37.91 37.91 37.26 37.33 19,814,700 -0.42(-1.10%)
Dec 04, 2001 37.92 38.02 37.56 37.74 18,870,768 -0.71(-1.85%)
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.