Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 34.41 34.56 33.99 34.48 8,895,977 -0.05(-0.14%)
May 27, 2004 34.44 34.58 34.39 34.53 9,133,989 +0.19(+0.56%)
May 26, 2004 34.16 34.61 34.14 34.34 14,660,951 +0.07(+0.22%)
May 25, 2004 33.51 34.47 33.49 34.26 13,166,304 +0.65(+1.93%)
May 24, 2004 34.03 34.09 33.56 33.61 10,087,170 -0.39(-1.15%)
May 21, 2004 33.84 34.06 33.77 34.00 10,673,879 +0.22(+0.66%)
May 20, 2004 33.57 33.91 33.56 33.78 7,368,690 +0.19(+0.55%)
May 19, 2004 33.91 33.94 33.59 33.59 9,288,948 -0.22(-0.64%)
May 18, 2004 33.96 33.97 33.75 33.81 8,663,458 -0.04(-0.13%)
May 17, 2004 33.53 34.10 33.50 33.85 10,066,326 +0.11(+0.33%)
May 14, 2004 33.75 34.03 33.46 33.74 8,714,195 -0.25(-0.75%)
May 13, 2004 34.19 34.19 33.77 33.99 10,695,532 -0.19(-0.56%)
May 12, 2004 34.04 34.21 33.73 34.19 9,368,932 +0.06(+0.18%)
May 11, 2004 34.59 34.90 33.98 34.12 13,321,909 -0.19(-0.56%)
May 10, 2004 33.90 34.63 33.90 34.32 18,545,578 +0.09(+0.27%)
May 07, 2004 34.05 34.64 34.01 34.22 17,848,508 +0.28(+0.84%)
May 06, 2004 33.44 34.06 33.43 33.94 14,014,133 +0.47(+1.41%)
May 05, 2004 33.73 33.88 33.43 33.47 10,340,048 -0.45(-1.31%)
May 04, 2004 33.90 34.04 33.68 33.91 10,559,317 -0.08(-0.24%)
May 03, 2004 33.56 34.03 33.51 33.99 11,915,648 +0.56(+1.67%)
Apr 30, 2004 33.44 33.76 33.34 33.44 11,891,088 -0.04(-0.13%)
Apr 29, 2004 33.51 33.58 33.22 33.48 10,144,371 -0.06(-0.17%)
Apr 28, 2004 33.57 33.71 33.36 33.54 10,577,091 -0.11(-0.31%)
Apr 27, 2004 33.36 33.82 33.35 33.64 13,767,071 +0.28(+0.85%)
Apr 26, 2004 33.23 33.41 33.15 33.36 9,552,006 +0.14(+0.41%)
Apr 23, 2004 33.13 33.33 33.02 33.22 9,576,566 +0.02(+0.07%)
Apr 22, 2004 33.07 33.41 32.93 33.20 11,542,229 -0.02(-0.07%)
Apr 21, 2004 32.83 33.39 32.81 33.22 12,403,469 +0.34(+1.04%)
Apr 20, 2004 33.24 33.28 32.83 32.88 12,238,492 -0.49(-1.47%)
Apr 19, 2004 33.28 33.46 33.04 33.37 12,304,256 -0.13(-0.39%)
Apr 16, 2004 33.83 33.85 33.30 33.50 18,376,400 -0.24(-0.72%)
Apr 15, 2004 32.79 33.90 32.72 33.74 31,261,226 +1.19(+3.65%)
Apr 14, 2004 31.77 32.55 31.72 32.55 14,953,417 +0.75(+2.35%)
Apr 13, 2004 32.14 32.24 31.77 31.80 17,407,870 +0.12(+0.37%)
Apr 12, 2004 31.48 31.72 31.45 31.69 8,638,251 +0.20(+0.65%)
Apr 08, 2004 32.03 32.06 31.27 31.48 12,962,547 -0.32(-0.99%)
Apr 07, 2004 31.86 32.02 31.74 31.80 10,052,914 -0.06(-0.19%)
Apr 06, 2004 31.62 31.87 31.60 31.86 8,147,845 -0.02(-0.08%)
Apr 05, 2004 31.67 31.88 31.45 31.88 11,507,973 +0.21(+0.66%)
Apr 02, 2004 30.88 31.72 30.88 31.67 11,975,596 +0.41(+1.31%)
Apr 01, 2004 31.59 31.70 31.17 31.27 10,310,155 -0.12(-0.39%)
Mar 31, 2004 31.28 31.51 31.13 31.39 11,637,078 +0.19(+0.60%)
Mar 30, 2004 31.26 31.47 31.12 31.20 9,298,966 -0.09(-0.30%)
Mar 29, 2004 31.20 31.48 31.19 31.30 10,629,444 +0.27(+0.88%)
Mar 26, 2004 31.25 31.25 30.97 31.02 9,319,810 -0.04(-0.14%)
Mar 25, 2004 30.91 31.10 30.60 31.07 15,843,096 +0.34(+1.11%)
Mar 24, 2004 30.67 30.94 30.63 30.73 11,061,518 +0.00(+0.00%)
Mar 23, 2004 30.96 30.96 30.54 30.73 10,621,365 +0.09(+0.30%)
Mar 22, 2004 30.97 30.98 30.48 30.63 15,037,279 -0.34(-1.10%)
Mar 19, 2004 31.56 31.65 30.95 30.97 16,415,101 -0.58(-1.82%)
Mar 18, 2004 31.51 31.79 31.49 31.55 10,013,165 +0.06(+0.20%)
Mar 17, 2004 31.75 31.96 31.33 31.49 12,279,049 -0.12(-0.39%)
Mar 16, 2004 31.42 31.70 31.32 31.61 10,637,362 +0.32(+1.01%)
Mar 15, 2004 31.38 31.62 31.12 31.30 12,728,736 -0.09(-0.28%)
Mar 12, 2004 31.66 31.71 31.25 31.38 16,222,170 -0.25(-0.78%)
Mar 11, 2004 31.96 32.37 31.56 31.63 15,902,881 -0.41(-1.28%)
Mar 10, 2004 32.56 32.64 32.01 32.04 15,100,135 -0.56(-1.71%)
Mar 09, 2004 32.83 32.83 32.52 32.60 10,379,798 -0.27(-0.81%)
Mar 08, 2004 33.07 33.27 32.79 32.86 9,029,929 -0.02(-0.06%)
Mar 05, 2004 32.69 33.13 32.66 32.88 11,539,159 +0.06(+0.19%)
Mar 04, 2004 32.83 32.94 32.70 32.82 6,395,473 -0.12(-0.36%)
Mar 03, 2004 32.61 33.05 32.61 32.94 10,836,594 +0.22(+0.66%)
Mar 02, 2004 33.12 33.23 32.68 32.72 17,305,588 -0.55(-1.66%)
Mar 01, 2004 33.72 33.72 33.12 33.27 11,183,998 -0.09(-0.28%)
Feb 27, 2004 33.42 33.67 33.36 33.36 8,026,011 -0.04(-0.11%)
Feb 26, 2004 33.22 33.60 33.22 33.40 8,018,902 -0.06(-0.17%)
Feb 25, 2004 33.39 33.62 33.26 33.46 11,773,132 -0.07(-0.22%)
Feb 24, 2004 33.12 33.62 33.12 33.53 19,824,028 +0.70(+2.13%)
Feb 23, 2004 33.10 33.10 32.67 32.83 11,977,858 -0.15(-0.47%)
Feb 20, 2004 33.26 33.29 32.96 32.99 11,654,045 -0.17(-0.50%)
Feb 19, 2004 33.42 33.51 33.15 33.15 13,388,481 -0.20(-0.59%)
Feb 18, 2004 33.48 33.56 33.31 33.35 7,635,949 -0.32(-0.96%)
Feb 17, 2004 33.72 33.81 33.54 33.67 7,785,737 +0.11(+0.33%)
Feb 13, 2004 33.80 33.95 33.48 33.56 8,070,608 -0.23(-0.68%)
Feb 12, 2004 33.72 33.98 33.61 33.79 9,314,316 -0.03(-0.09%)
Feb 11, 2004 33.59 33.94 33.42 33.82 11,799,470 +0.14(+0.40%)
Feb 10, 2004 33.49 33.82 33.46 33.69 9,187,958 +0.20(+0.59%)
Feb 09, 2004 33.56 33.60 33.18 33.49 9,811,024 -0.02(-0.07%)
Feb 06, 2004 33.72 33.82 33.46 33.51 10,669,517 -0.22(-0.64%)
Feb 05, 2004 33.76 33.95 33.64 33.73 11,534,311 +0.01(+0.04%)
Feb 04, 2004 33.41 33.93 33.33 33.72 15,248,145 +0.40(+1.19%)
Feb 03, 2004 33.20 33.36 33.05 33.32 8,156,086 +0.19(+0.58%)
Feb 02, 2004 33.05 33.35 32.83 33.13 11,326,030 +0.07(+0.21%)
Jan 30, 2004 33.31 33.37 33.02 33.06 10,653,035 -0.29(-0.87%)
Jan 29, 2004 32.92 33.44 32.82 33.35 12,428,999 +0.45(+1.37%)
Jan 28, 2004 33.05 33.18 32.87 32.90 13,542,794 -0.07(-0.23%)
Jan 27, 2004 33.02 33.23 32.97 32.97 14,381,573 -0.14(-0.41%)
Jan 26, 2004 32.80 33.18 32.73 33.11 12,925,222 +0.31(+0.94%)
Jan 23, 2004 32.99 33.14 32.65 32.80 15,136,168 -0.03(-0.09%)
Jan 22, 2004 32.58 32.93 32.57 32.83 14,370,424 +0.30(+0.93%)
Jan 21, 2004 31.88 32.58 31.87 32.53 17,910,718 +0.66(+2.06%)
Jan 20, 2004 31.44 32.15 31.44 31.87 22,659,494 +0.65(+2.08%)
Jan 16, 2004 31.87 31.87 31.21 31.22 24,825,682 -0.86(-2.68%)
Jan 15, 2004 32.22 32.65 31.97 32.08 11,492,461 -0.10(-0.31%)
Jan 14, 2004 32.29 32.44 32.11 32.18 10,358,469 -0.15(-0.48%)
Jan 13, 2004 32.43 32.65 32.21 32.34 11,961,700 -0.09(-0.27%)
Jan 12, 2004 31.87 32.49 31.86 32.42 16,900,820 +0.61(+1.93%)
Jan 09, 2004 32.12 32.12 31.80 31.81 10,385,453 -0.37(-1.13%)
Jan 08, 2004 32.03 32.18 31.87 32.18 10,446,208 +0.15(+0.46%)
Jan 07, 2004 31.96 32.05 31.85 32.03 11,761,982 +0.01(+0.04%)
Jan 06, 2004 32.00 32.24 31.90 32.01 11,792,360 -0.14(-0.44%)
Jan 05, 2004 32.18 32.23 31.87 32.16 13,627,625 +0.19(+0.58%)
Jan 02, 2004 31.97 32.24 31.81 31.97 10,444,108 +0.00(+0.00%)
Dec 31, 2003 31.74 32.02 31.69 31.97 9,017,811 +0.18(+0.56%)
Dec 30, 2003 31.72 31.95 31.56 31.79 9,504,015 +0.07(+0.23%)
Dec 29, 2003 31.47 31.72 31.40 31.72 10,647,057 +0.39(+1.24%)
Dec 26, 2003 31.29 31.38 31.25 31.33 2,067,621 -0.07(-0.22%)
Dec 24, 2003 31.28 31.40 31.13 31.40 4,820,196 +0.11(+0.36%)
Dec 23, 2003 31.09 31.42 31.07 31.28 13,087,451 +0.04(+0.14%)
Dec 22, 2003 30.99 31.24 30.88 31.24 12,481,514 +0.24(+0.76%)
Dec 19, 2003 31.07 31.07 30.88 31.01 19,597,488 +0.08(+0.26%)
Dec 18, 2003 30.45 30.93 30.45 30.93 15,288,864 +0.38(+1.26%)
Dec 17, 2003 30.51 30.65 30.41 30.54 12,679,615 -0.04(-0.14%)
Dec 16, 2003 30.53 30.78 30.40 30.58 17,195,064 -0.02(-0.08%)
Dec 15, 2003 31.01 31.01 30.48 30.61 20,015,666 +0.04(+0.14%)
Dec 12, 2003 30.19 30.85 30.19 30.57 17,652,022 -0.38(-1.22%)
Dec 11, 2003 30.88 31.09 30.88 30.94 12,176,444 -0.15(-0.50%)
Dec 10, 2003 30.95 31.13 30.88 31.10 13,155,155 +0.15(+0.48%)
Dec 09, 2003 31.04 31.11 30.85 30.95 17,212,192 +0.10(+0.32%)
Dec 08, 2003 30.55 31.12 30.51 30.85 17,880,986 +0.43(+1.40%)
Dec 05, 2003 30.68 30.75 30.32 30.42 11,438,169 -0.11(-0.34%)
Dec 04, 2003 30.49 30.67 30.39 30.53 12,787,229 +0.11(+0.35%)
Dec 03, 2003 30.45 30.60 30.33 30.42 16,266,606 +0.13(+0.43%)
Dec 02, 2003 30.63 30.63 30.28 30.29 18,170,544 -0.34(-1.11%)
Dec 01, 2003 31.13 31.13 30.51 30.63 17,234,652 +0.12(+0.41%)
Nov 28, 2003 30.48 30.67 30.45 30.51 8,832,636 -0.25(-0.80%)
Nov 26, 2003 31.39 31.39 30.45 30.76 26,259,412 -0.61(-1.95%)
Nov 25, 2003 31.70 31.70 31.21 31.37 18,572,724 -0.49(-1.53%)
Nov 24, 2003 31.02 31.87 31.02 31.86 12,843,784 +0.37(+1.18%)
Nov 21, 2003 31.87 31.87 31.32 31.49 12,572,485 -0.38(-1.18%)
Nov 20, 2003 32.21 32.34 31.80 31.87 9,727,485 -0.48(-1.47%)
Nov 19, 2003 32.12 32.48 32.12 32.34 10,530,232 +0.20(+0.62%)
Nov 18, 2003 32.14 32.73 31.98 32.14 17,082,440 +0.17(+0.52%)
Nov 17, 2003 31.87 32.22 31.77 31.98 11,023,061 -0.28(-0.86%)
Nov 14, 2003 31.36 32.46 31.31 32.26 34,672,416 +1.10(+3.54%)
Nov 13, 2003 30.58 31.36 30.49 31.15 17,962,262 +0.52(+1.70%)
Nov 12, 2003 30.60 30.63 30.40 30.63 8,947,360 +0.26(+0.86%)
Nov 11, 2003 30.16 30.47 30.04 30.37 10,417,447 +0.22(+0.72%)
Nov 10, 2003 30.20 30.31 29.87 30.16 9,753,177 -0.05(-0.16%)
Nov 07, 2003 30.31 30.81 30.17 30.21 10,308,539 -0.22(-0.73%)
Nov 06, 2003 30.39 30.48 30.17 30.43 11,154,106 +0.01(+0.04%)
Nov 05, 2003 30.29 30.73 30.18 30.42 11,980,766 +0.00(+0.00%)
Nov 04, 2003 30.54 30.73 30.32 30.42 12,421,889 -0.39(-1.27%)
Nov 03, 2003 30.99 31.07 30.78 30.81 11,097,067 -0.34(-1.09%)
Oct 31, 2003 30.70 31.15 30.69 31.15 16,627,422 +0.53(+1.72%)
Oct 30, 2003 30.62 30.91 30.50 30.62 17,263,090 +0.00(+0.00%)
Oct 29, 2003 31.25 31.29 29.74 30.62 45,102,788 -0.66(-2.10%)
Oct 28, 2003 30.94 31.28 30.85 31.28 11,069,759 +0.38(+1.24%)
Oct 27, 2003 31.16 31.36 30.81 30.89 8,458,570 -0.27(-0.85%)
Oct 24, 2003 31.14 31.16 30.73 31.16 11,414,901 +0.03(+0.10%)
Oct 23, 2003 30.91 31.22 30.89 31.13 10,889,432 +0.24(+0.78%)
Oct 22, 2003 31.07 31.37 30.79 30.89 12,499,934 -0.58(-1.85%)
Oct 21, 2003 31.34 31.57 31.29 31.47 11,564,204 +0.14(+0.43%)
Oct 20, 2003 31.32 31.43 31.17 31.33 8,143,321 +0.14(+0.44%)
Oct 17, 2003 31.48 31.49 31.11 31.20 11,872,344 -0.17(-0.55%)
Oct 16, 2003 31.25 31.41 31.14 31.37 10,558,994 +0.12(+0.38%)
Oct 15, 2003 31.62 31.66 31.13 31.25 20,165,938 -0.27(-0.84%)
Oct 14, 2003 31.33 31.55 31.19 31.52 23,507,968 +0.71(+2.29%)
Oct 13, 2003 30.76 30.86 30.63 30.81 8,639,705 +0.34(+1.12%)
Oct 10, 2003 30.57 30.57 30.37 30.47 10,915,285 -0.09(-0.30%)
Oct 09, 2003 31.07 31.09 30.44 30.57 17,445,680 -0.24(-0.78%)
Oct 08, 2003 30.98 31.01 30.70 30.81 10,481,757 -0.20(-0.64%)
Oct 07, 2003 30.97 31.08 30.82 31.01 11,512,821 -0.04(-0.12%)
Oct 06, 2003 31.02 31.22 30.80 31.04 9,272,466 +0.03(+0.10%)
Oct 03, 2003 31.40 31.53 30.94 31.01 11,118,880 -0.12(-0.38%)
Oct 02, 2003 31.19 31.19 30.91 31.13 10,443,785 +0.02(+0.06%)
Oct 01, 2003 30.76 31.11 30.57 31.11 15,199,509 +0.46(+1.51%)
Sep 30, 2003 30.76 30.83 30.50 30.65 14,020,434 -0.21(-0.68%)
Sep 29, 2003 30.44 30.89 30.41 30.86 13,501,267 +0.42(+1.38%)
Sep 26, 2003 30.65 30.72 30.38 30.44 12,632,109 -0.22(-0.71%)
Sep 25, 2003 30.61 30.88 30.60 30.65 11,242,492 +0.05(+0.16%)
Sep 24, 2003 30.96 30.96 30.57 30.60 15,461,920 -0.35(-1.14%)
Sep 23, 2003 31.16 31.25 30.91 30.96 11,425,243 -0.10(-0.32%)
Sep 22, 2003 31.01 31.06 30.83 31.06 10,709,751 -0.08(-0.26%)
Sep 19, 2003 31.40 31.40 31.03 31.14 15,722,070 -0.27(-0.85%)
Sep 18, 2003 31.07 31.50 31.06 31.40 12,836,674 +0.32(+1.04%)
Sep 17, 2003 31.33 31.46 31.01 31.08 14,592,278 -0.39(-1.24%)
Sep 16, 2003 31.47 31.60 31.22 31.47 17,869,676 +0.01(+0.02%)
Sep 15, 2003 31.59 32.43 31.04 31.46 35,250,560 -0.49(-1.53%)
Sep 12, 2003 32.20 32.21 31.79 31.95 15,668,585 -0.38(-1.19%)
Sep 11, 2003 32.37 32.49 32.14 32.34 14,245,520 +0.13(+0.40%)
Sep 10, 2003 31.72 32.38 31.67 32.21 20,582,016 +0.49(+1.54%)
Sep 09, 2003 31.72 31.83 31.55 31.72 11,308,902 -0.03(-0.10%)
Sep 08, 2003 31.55 31.86 31.50 31.75 14,910,598 +0.50(+1.58%)
Sep 05, 2003 31.48 31.63 31.12 31.25 10,477,879 -0.38(-1.21%)
Sep 04, 2003 31.25 31.74 31.06 31.64 16,312,172 +0.54(+1.75%)
Sep 03, 2003 30.94 31.11 30.62 31.09 16,875,614 +0.15(+0.48%)
Sep 02, 2003 30.81 31.02 30.58 30.94 14,128,534 +0.26(+0.85%)
Aug 29, 2003 30.41 30.80 30.33 30.68 14,611,022 +0.27(+0.90%)
Aug 28, 2003 30.49 30.54 30.32 30.41 10,006,863 -0.07(-0.24%)
Aug 27, 2003 30.52 30.68 30.45 30.49 10,380,121 -0.25(-0.83%)
Aug 26, 2003 30.74 30.89 30.34 30.74 12,173,212 +0.06(+0.20%)
Aug 25, 2003 30.76 30.84 30.52 30.68 9,319,810 +0.02(+0.06%)
Aug 22, 2003 30.63 30.94 30.32 30.66 17,948,528 +0.09(+0.28%)
Aug 21, 2003 30.82 31.09 30.45 30.57 15,679,573 -0.39(-1.26%)
Aug 20, 2003 30.94 31.25 30.80 30.96 11,394,219 -0.02(-0.06%)
Aug 19, 2003 31.50 31.50 30.78 30.98 15,351,397 -0.22(-0.71%)
Aug 18, 2003 31.48 31.62 31.16 31.20 8,741,018 -0.39(-1.23%)
Aug 15, 2003 31.59 31.68 31.38 31.59 5,863,055 +0.03(+0.10%)
Aug 14, 2003 31.62 31.75 31.38 31.56 8,335,444 +0.01(+0.02%)
Aug 13, 2003 31.75 31.82 31.33 31.56 9,588,685 -0.17(-0.53%)
Aug 12, 2003 31.93 31.98 31.12 31.72 14,866,162 -0.26(-0.81%)
Aug 11, 2003 31.87 32.14 31.78 31.98 7,351,077 -0.04(-0.14%)
Aug 08, 2003 32.18 32.34 31.72 32.03 9,392,038 -0.03(-0.10%)
Aug 07, 2003 30.99 32.13 30.96 32.06 14,372,686 +0.98(+3.17%)
Aug 06, 2003 30.94 31.43 30.76 31.07 14,839,501 +0.27(+0.86%)
Aug 05, 2003 31.40 31.41 30.81 30.81 11,247,824 -0.51(-1.62%)
Aug 04, 2003 31.21 31.56 30.93 31.32 12,352,570 +0.11(+0.34%)
Aug 01, 2003 31.53 31.53 31.04 31.21 16,109,547 -0.84(-2.63%)
Jul 31, 2003 31.93 32.58 31.74 32.05 14,733,502 +0.45(+1.41%)
Jul 30, 2003 31.53 31.64 31.33 31.61 11,348,652 +0.27(+0.87%)
Jul 29, 2003 31.87 31.96 31.28 31.33 15,299,852 -0.51(-1.61%)
Jul 28, 2003 32.03 32.14 31.74 31.85 12,375,353 -0.48(-1.47%)
Jul 25, 2003 31.72 32.34 31.72 32.32 8,995,027 +0.33(+1.03%)
Jul 24, 2003 32.49 32.63 31.92 32.00 9,390,422 -0.31(-0.96%)
Jul 23, 2003 32.16 32.44 31.70 32.31 10,419,547 +0.27(+0.85%)
Jul 22, 2003 31.75 32.17 31.60 32.03 9,652,026 +0.24(+0.74%)
Jul 21, 2003 32.60 32.64 31.72 31.80 11,935,200 -0.84(-2.58%)
Jul 18, 2003 32.46 32.65 32.09 32.64 11,488,422 +0.29(+0.90%)
Jul 17, 2003 32.71 32.74 32.19 32.35 11,394,865 -0.20(-0.63%)
Jul 16, 2003 32.37 32.83 32.31 32.55 13,636,512 +0.03(+0.10%)
Jul 15, 2003 33.39 33.54 32.50 32.52 23,014,330 -0.65(-1.96%)
Jul 14, 2003 32.99 33.57 32.74 33.17 19,272,542 +1.06(+3.32%)
Jul 11, 2003 31.84 32.14 31.77 32.11 11,436,877 +0.39(+1.23%)
Jul 10, 2003 31.81 32.18 31.69 31.72 12,185,654 -0.41(-1.29%)
Jul 09, 2003 32.27 32.48 32.03 32.13 17,220,110 -0.35(-1.07%)
Jul 08, 2003 32.47 32.80 32.18 32.48 17,019,584 -0.31(-0.94%)
Jul 07, 2003 32.94 33.22 32.55 32.79 13,966,465 -0.01(-0.02%)
Jul 03, 2003 32.74 32.96 32.39 32.79 9,350,834 +0.06(+0.17%)
Jul 02, 2003 32.28 32.84 32.27 32.74 13,562,992 +0.30(+0.92%)
Jul 01, 2003 32.00 32.58 31.87 32.44 14,702,478 +0.45(+1.39%)
Jun 30, 2003 32.23 32.41 31.94 32.00 16,652,629 +0.10(+0.31%)
Jun 27, 2003 31.72 32.46 31.41 31.90 26,616,348 -0.47(-1.45%)
Jun 26, 2003 32.32 33.33 32.31 32.37 14,299,166 -0.11(-0.32%)
Jun 25, 2003 32.49 32.91 32.42 32.47 10,020,921 -0.08(-0.25%)
Jun 24, 2003 33.02 33.29 32.55 32.55 16,114,556 -0.46(-1.41%)
Jun 23, 2003 33.48 33.64 32.71 33.02 15,461,112 -0.68(-2.02%)
Jun 20, 2003 33.95 34.04 33.67 33.70 15,626,735 +0.02(+0.07%)
Jun 19, 2003 34.35 34.39 33.45 33.67 11,977,050 -0.33(-0.98%)
Jun 18, 2003 33.88 34.16 33.80 34.01 14,093,632 +0.12(+0.35%)
Jun 17, 2003 33.76 34.19 33.64 33.89 17,652,830 +0.66(+1.97%)
Jun 16, 2003 32.80 33.48 32.72 33.23 15,423,625 +0.71(+2.17%)
Jun 13, 2003 33.08 33.30 32.43 32.53 12,890,320 -0.44(-1.33%)
Jun 12, 2003 32.96 33.52 32.86 32.97 16,953,012 +0.17(+0.51%)
Jun 11, 2003 32.75 32.80 32.24 32.80 16,826,978 +0.22(+0.68%)
Jun 10, 2003 32.66 32.71 32.12 32.58 14,324,534 -0.05(-0.15%)
Jun 09, 2003 32.49 32.87 32.24 32.63 12,955,115 -0.02(-0.06%)
Jun 06, 2003 32.96 33.06 32.37 32.65 25,518,712 +0.45(+1.40%)
Jun 05, 2003 32.49 32.96 31.95 32.19 34,333,736 -1.26(-3.77%)
Jun 04, 2003 33.41 33.69 33.05 33.46 14,966,021 +0.13(+0.39%)
Jun 03, 2003 32.94 33.48 32.94 33.33 12,240,916 +0.39(+1.18%)
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.