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 (%)
Apr 29, 2005 44.73 45.26 44.71 45.26 9,918,344 +0.64(+1.43%)
Apr 28, 2005 44.91 45.07 44.59 44.62 9,714,242 -0.44(-0.98%)
Apr 27, 2005 44.74 45.11 44.63 45.06 9,047,196 +0.20(+0.46%)
Apr 26, 2005 45.11 45.30 44.84 44.86 8,896,319 -0.34(-0.76%)
Apr 25, 2005 45.50 45.83 45.13 45.20 9,070,093 +0.03(+0.07%)
Apr 22, 2005 45.06 45.36 44.84 45.17 10,647,712 +0.13(+0.29%)
Apr 21, 2005 45.06 45.16 44.73 45.04 11,670,192 +0.13(+0.28%)
Apr 20, 2005 45.54 45.60 44.75 44.91 11,952,537 -0.63(-1.38%)
Apr 19, 2005 46.08 46.13 45.11 45.54 14,168,391 +0.01(+0.01%)
Apr 18, 2005 45.70 45.71 45.15 45.53 13,897,266 -0.24(-0.52%)
Apr 15, 2005 46.09 46.16 45.70 45.77 19,698,548 +0.10(+0.22%)
Apr 14, 2005 45.24 45.68 45.00 45.67 12,236,400 +0.44(+0.96%)
Apr 13, 2005 45.14 45.50 45.14 45.23 10,824,367 -0.03(-0.07%)
Apr 12, 2005 45.03 45.31 44.75 45.27 14,823,003 -0.16(-0.36%)
Apr 11, 2005 45.37 45.68 45.31 45.43 6,747,033 +0.16(+0.36%)
Apr 08, 2005 45.81 45.82 45.27 45.27 7,313,089 -0.40(-0.87%)
Apr 07, 2005 45.24 45.67 45.15 45.66 7,544,334 +0.28(+0.62%)
Apr 06, 2005 45.58 45.64 45.27 45.38 8,627,772 -0.13(-0.29%)
Apr 05, 2005 44.83 45.54 44.70 45.51 13,820,538 +0.68(+1.52%)
Apr 04, 2005 44.15 44.90 44.09 44.83 13,169,414 +0.75(+1.69%)
Apr 01, 2005 44.40 44.48 43.95 44.09 16,759,846 -0.20(-0.46%)
Mar 31, 2005 44.44 44.49 44.18 44.29 19,032,562 -0.59(-1.31%)
Mar 30, 2005 44.80 45.01 44.78 44.88 9,881,041 +0.09(+0.19%)
Mar 29, 2005 44.88 44.92 44.65 44.79 14,296,220 -0.28(-0.63%)
Mar 28, 2005 45.00 45.17 44.96 45.08 7,801,811 +0.17(+0.38%)
Mar 24, 2005 44.98 45.19 44.82 44.90 13,460,100 -0.07(-0.16%)
Mar 23, 2005 44.07 44.98 44.07 44.98 14,504,719 +0.93(+2.11%)
Mar 22, 2005 43.95 44.34 43.95 44.05 7,691,421 -0.04(-0.09%)
Mar 21, 2005 44.35 44.35 43.96 44.09 7,852,609 -0.26(-0.59%)
Mar 18, 2005 44.18 44.35 43.96 44.35 16,135,107 +0.17(+0.39%)
Mar 17, 2005 44.07 44.43 44.06 44.18 6,680,768 -0.04(-0.09%)
Mar 16, 2005 44.25 44.48 44.22 44.22 8,201,523 -0.14(-0.31%)
Mar 15, 2005 44.74 44.75 44.36 44.36 7,603,017 -0.37(-0.83%)
Mar 14, 2005 44.57 44.73 44.51 44.73 8,474,923 +0.15(+0.33%)
Mar 11, 2005 44.85 45.01 44.51 44.58 8,805,489 -0.26(-0.59%)
Mar 10, 2005 44.76 45.02 44.71 44.84 7,645,020 +0.16(+0.35%)
Mar 09, 2005 44.91 44.92 44.65 44.69 9,667,538 -0.28(-0.63%)
Mar 08, 2005 44.88 45.11 44.84 44.97 12,945,297 -0.16(-0.37%)
Mar 07, 2005 44.78 45.29 44.75 45.13 14,237,840 +0.46(+1.03%)
Mar 04, 2005 44.31 44.68 44.19 44.67 12,594,867 +0.65(+1.48%)
Mar 03, 2005 44.25 44.25 43.86 44.02 8,782,592 -0.14(-0.31%)
Mar 02, 2005 43.89 44.28 43.60 44.16 10,602,221 +0.20(+0.47%)
Mar 01, 2005 43.84 44.18 43.80 43.95 12,839,607 +0.69(+1.60%)
Feb 28, 2005 43.57 43.68 43.26 43.26 10,362,333 -0.41(-0.94%)
Feb 25, 2005 43.43 43.72 43.43 43.67 9,789,757 +0.22(+0.50%)
Feb 24, 2005 43.10 43.49 42.92 43.45 7,304,295 +0.32(+0.73%)
Feb 23, 2005 43.13 43.23 43.00 43.14 7,472,913 +0.22(+0.52%)
Feb 22, 2005 42.90 43.44 42.90 42.91 12,585,465 -0.24(-0.55%)
Feb 18, 2005 43.16 43.26 43.00 43.15 9,378,975 +0.05(+0.12%)
Feb 17, 2005 43.33 43.33 43.09 43.10 8,118,882 -0.26(-0.59%)
Feb 16, 2005 43.31 43.44 43.14 43.35 6,986,618 -0.11(-0.26%)
Feb 15, 2005 43.41 43.53 43.22 43.47 6,348,079 -0.06(-0.14%)
Feb 14, 2005 43.93 43.93 43.39 43.53 7,911,747 -0.40(-0.90%)
Feb 11, 2005 43.52 44.11 43.46 43.92 9,984,305 +0.31(+0.71%)
Feb 10, 2005 43.56 43.67 43.44 43.61 6,069,828 -0.04(-0.09%)
Feb 09, 2005 43.76 43.84 43.51 43.65 6,868,797 -0.09(-0.21%)
Feb 08, 2005 43.83 43.95 43.62 43.74 9,674,210 -0.08(-0.18%)
Feb 07, 2005 43.69 43.86 43.44 43.82 7,418,173 +0.14(+0.32%)
Feb 04, 2005 43.18 43.68 43.17 43.68 7,356,306 +0.39(+0.90%)
Feb 03, 2005 43.38 43.53 43.18 43.29 7,615,603 -0.23(-0.53%)
Feb 02, 2005 43.00 43.56 42.98 43.53 10,717,616 +0.38(+0.89%)
Feb 01, 2005 42.61 43.14 42.55 43.14 11,130,520 +0.47(+1.11%)
Jan 31, 2005 42.82 42.84 42.44 42.67 9,354,259 +0.05(+0.12%)
Jan 28, 2005 42.46 42.74 42.38 42.62 10,567,042 +0.26(+0.62%)
Jan 27, 2005 42.45 42.64 42.33 42.35 9,644,186 -0.28(-0.67%)
Jan 26, 2005 41.71 42.85 41.38 42.64 19,381,780 +0.61(+1.46%)
Jan 25, 2005 40.82 42.11 40.82 42.02 16,941,202 +1.47(+3.63%)
Jan 24, 2005 40.79 40.84 40.36 40.55 9,005,042 -0.24(-0.58%)
Jan 21, 2005 41.12 41.28 40.79 40.79 9,744,569 -0.42(-1.02%)
Jan 20, 2005 41.43 41.51 41.15 41.21 7,998,180 -0.22(-0.53%)
Jan 19, 2005 41.57 41.73 41.32 41.43 7,122,483 -0.14(-0.33%)
Jan 18, 2005 41.04 41.59 41.04 41.57 9,284,506 +0.22(+0.53%)
Jan 14, 2005 41.18 41.38 41.03 41.35 10,341,862 +0.48(+1.18%)
Jan 13, 2005 41.65 41.74 40.81 40.87 13,669,509 -0.89(-2.13%)
Jan 12, 2005 41.51 41.82 41.26 41.76 9,240,380 +0.29(+0.70%)
Jan 11, 2005 41.45 41.61 41.30 41.47 7,399,825 -0.15(-0.35%)
Jan 10, 2005 41.37 41.69 41.28 41.61 8,217,597 +0.32(+0.78%)
Jan 07, 2005 41.53 41.55 41.26 41.29 7,639,106 -0.15(-0.37%)
Jan 06, 2005 41.38 41.61 41.34 41.44 8,002,577 +0.12(+0.29%)
Jan 05, 2005 41.46 41.61 41.28 41.32 10,444,823 -0.03(-0.06%)
Jan 04, 2005 41.61 41.71 41.30 41.35 10,598,733 -0.13(-0.32%)
Jan 03, 2005 41.78 41.91 41.34 41.48 11,917,813 -0.34(-0.82%)
Dec 31, 2004 42.01 42.04 41.76 41.82 4,472,648 -0.09(-0.20%)
Dec 30, 2004 42.01 42.10 41.88 41.91 4,862,655 +0.01(+0.03%)
Dec 29, 2004 41.94 42.01 41.78 41.90 6,949,618 -0.15(-0.36%)
Dec 28, 2004 42.05 42.14 41.94 42.05 6,200,386 +0.15(+0.36%)
Dec 27, 2004 42.06 42.19 41.90 41.90 7,093,066 -0.05(-0.11%)
Dec 23, 2004 41.58 42.05 41.58 41.94 8,419,879 +0.20(+0.47%)
Dec 22, 2004 41.09 41.82 41.09 41.74 10,126,236 +0.23(+0.56%)
Dec 21, 2004 41.60 41.61 41.30 41.51 13,824,784 -0.08(-0.19%)
Dec 20, 2004 41.93 42.14 41.49 41.59 13,110,580 -0.34(-0.80%)
Dec 17, 2004 41.52 42.37 41.51 41.93 27,304,748 +0.09(+0.20%)
Dec 16, 2004 40.76 42.36 40.59 41.84 43,528,412 +1.68(+4.19%)
Dec 15, 2004 40.26 40.48 39.98 40.16 11,113,385 -0.35(-0.86%)
Dec 14, 2004 39.90 40.60 39.79 40.51 10,701,997 +0.52(+1.30%)
Dec 13, 2004 39.88 40.11 39.30 39.99 13,163,501 +0.26(+0.65%)
Dec 10, 2004 40.55 41.28 39.73 39.73 13,242,200 -0.70(-1.73%)
Dec 09, 2004 40.33 40.56 40.06 40.43 11,431,972 +0.11(+0.26%)
Dec 08, 2004 40.18 40.52 40.10 40.33 9,084,044 +0.49(+1.22%)
Dec 07, 2004 40.26 40.85 39.80 39.84 17,265,096 -0.94(-2.30%)
Dec 06, 2004 40.66 40.88 40.66 40.78 5,109,215 -0.05(-0.13%)
Dec 03, 2004 40.72 41.09 40.56 40.83 9,179,574 +0.11(+0.26%)
Dec 02, 2004 40.21 40.89 40.16 40.72 9,351,378 +0.37(+0.92%)
Dec 01, 2004 39.79 40.42 39.71 40.35 8,236,096 +0.57(+1.44%)
Nov 30, 2004 39.63 40.06 39.57 39.78 12,954,547 +0.08(+0.20%)
Nov 29, 2004 39.89 40.17 39.50 39.70 7,614,845 -0.16(-0.41%)
Nov 26, 2004 39.77 40.09 39.76 39.87 2,536,714 -0.04(-0.10%)
Nov 24, 2004 40.01 40.16 39.83 39.90 6,067,402 -0.04(-0.10%)
Nov 23, 2004 40.12 40.16 39.75 39.94 8,151,938 -0.20(-0.49%)
Nov 22, 2004 39.93 40.27 39.93 40.14 7,206,186 +0.22(+0.55%)
Nov 19, 2004 40.24 40.29 39.83 39.92 7,906,137 -0.38(-0.95%)
Nov 18, 2004 40.16 40.47 40.13 40.31 7,076,386 +0.15(+0.36%)
Nov 17, 2004 40.16 40.52 40.06 40.16 9,499,829 -0.09(-0.21%)
Nov 16, 2004 40.29 40.49 40.23 40.25 5,995,223 -0.09(-0.21%)
Nov 15, 2004 40.23 40.55 39.91 40.33 8,076,879 +0.11(+0.26%)
Nov 12, 2004 39.96 40.23 39.86 40.23 9,280,564 +0.26(+0.66%)
Nov 11, 2004 39.57 40.13 39.48 39.96 8,533,303 +0.32(+0.80%)
Nov 10, 2004 39.55 39.99 39.49 39.65 9,760,339 +0.19(+0.48%)
Nov 09, 2004 39.46 39.72 39.26 39.46 7,728,268 -0.01(-0.02%)
Nov 08, 2004 39.11 39.74 39.07 39.46 10,273,323 +0.44(+1.12%)
Nov 05, 2004 39.01 39.40 38.91 39.03 9,805,072 -0.03(-0.07%)
Nov 04, 2004 39.07 39.24 38.79 39.05 13,832,063 -0.15(-0.39%)
Nov 03, 2004 39.06 39.56 39.03 39.21 14,217,066 +0.93(+2.43%)
Nov 02, 2004 38.12 38.91 38.12 38.28 11,287,463 -0.26(-0.68%)
Nov 01, 2004 38.48 38.84 38.32 38.54 10,196,292 +0.04(+0.10%)
Oct 29, 2004 38.20 38.57 38.19 38.50 10,313,507 +0.24(+0.64%)
Oct 28, 2004 37.97 38.30 37.91 38.26 8,463,095 +0.16(+0.42%)
Oct 27, 2004 37.58 38.12 37.52 38.10 9,014,898 +0.36(+0.94%)
Oct 26, 2004 37.60 37.81 37.39 37.74 10,023,731 +0.10(+0.26%)
Oct 25, 2004 37.66 37.79 37.56 37.64 9,454,338 -0.14(-0.37%)
Oct 22, 2004 38.10 38.24 37.75 37.78 7,780,582 -0.32(-0.85%)
Oct 21, 2004 37.79 38.22 37.71 38.10 10,479,093 +0.18(+0.49%)
Oct 20, 2004 37.16 37.92 37.15 37.92 9,172,447 +0.59(+1.57%)
Oct 19, 2004 37.48 37.87 37.24 37.33 8,242,010 -0.47(-1.24%)
Oct 18, 2004 37.06 37.90 37.06 37.80 9,805,375 +0.49(+1.31%)
Oct 15, 2004 37.41 37.60 37.26 37.31 10,959,020 +0.04(+0.11%)
Oct 14, 2004 37.25 37.58 37.25 37.27 8,826,111 +0.01(+0.02%)
Oct 13, 2004 37.54 37.72 37.13 37.27 10,651,806 -0.20(-0.55%)
Oct 12, 2004 36.60 37.51 36.51 37.47 17,681,792 +0.96(+2.64%)
Oct 11, 2004 36.40 36.57 36.15 36.51 11,002,085 +0.03(+0.07%)
Oct 08, 2004 36.55 36.86 36.41 36.48 13,587,929 -0.40(-1.07%)
Oct 07, 2004 38.02 38.04 36.63 36.88 15,923,727 -1.21(-3.17%)
Oct 06, 2004 37.92 38.09 37.77 38.08 5,675,878 +0.19(+0.50%)
Oct 05, 2004 37.83 37.95 37.69 37.89 5,802,646 +0.14(+0.37%)
Oct 04, 2004 37.59 37.89 37.56 37.75 10,493,650 +0.16(+0.44%)
Oct 01, 2004 37.19 37.59 37.01 37.59 8,774,252 +0.44(+1.19%)
Sep 30, 2004 37.74 37.91 36.99 37.15 12,044,277 -0.46(-1.23%)
Sep 29, 2004 37.54 37.62 37.37 37.61 6,220,705 -0.05(-0.12%)
Sep 28, 2004 37.38 37.87 37.11 37.66 7,544,334 +0.38(+1.01%)
Sep 27, 2004 37.16 37.56 37.16 37.28 6,540,050 -0.01(-0.04%)
Sep 24, 2004 37.23 37.57 37.10 37.29 6,908,374 -0.01(-0.02%)
Sep 23, 2004 37.59 37.74 37.27 37.30 9,604,003 -0.49(-1.29%)
Sep 22, 2004 37.97 38.02 37.72 37.79 7,148,868 -0.40(-1.04%)
Sep 21, 2004 38.18 38.22 37.85 38.18 8,084,461 -0.01(-0.03%)
Sep 20, 2004 38.08 38.36 38.08 38.20 7,174,646 -0.40(-1.03%)
Sep 17, 2004 38.49 38.78 38.47 38.59 7,926,153 +0.26(+0.69%)
Sep 16, 2004 38.34 38.50 38.32 38.33 5,003,525 -0.04(-0.10%)
Sep 15, 2004 38.41 38.59 38.32 38.37 6,652,261 -0.11(-0.29%)
Sep 14, 2004 38.27 38.70 38.27 38.48 8,242,162 +0.13(+0.34%)
Sep 13, 2004 38.12 38.35 37.82 38.35 8,878,274 +0.38(+1.01%)
Sep 10, 2004 37.86 38.01 37.64 37.97 7,759,505 +0.04(+0.10%)
Sep 09, 2004 38.43 38.46 37.93 37.93 7,761,476 -0.50(-1.30%)
Sep 08, 2004 38.41 38.50 38.25 38.43 11,014,519 +0.27(+0.71%)
Sep 07, 2004 38.28 38.45 38.05 38.16 8,652,337 +0.01(+0.02%)
Sep 03, 2004 38.12 38.34 38.10 38.15 7,736,760 +0.09(+0.23%)
Sep 02, 2004 38.04 38.19 37.93 38.06 7,504,150 -0.05(-0.12%)
Sep 01, 2004 38.25 38.29 37.86 38.11 9,021,570 -0.20(-0.53%)
Aug 31, 2004 37.93 38.32 37.93 38.32 8,757,572 +0.37(+0.97%)
Aug 30, 2004 38.00 38.15 37.91 37.95 5,045,528 -0.11(-0.29%)
Aug 27, 2004 37.99 38.15 37.97 38.06 5,289,358 +0.13(+0.33%)
Aug 26, 2004 38.03 38.14 37.89 37.93 5,960,498 -0.09(-0.24%)
Aug 25, 2004 37.74 38.05 37.72 38.03 7,128,549 +0.32(+0.86%)
Aug 24, 2004 37.90 37.92 37.64 37.70 6,108,040 +0.08(+0.21%)
Aug 23, 2004 37.68 37.99 37.62 37.62 7,077,296 +0.01(+0.02%)
Aug 20, 2004 37.37 37.67 37.37 37.62 5,776,261 +0.17(+0.46%)
Aug 19, 2004 37.39 37.60 37.35 37.45 6,739,300 -0.16(-0.44%)
Aug 18, 2004 37.29 37.63 37.27 37.61 7,356,760 +0.32(+0.87%)
Aug 17, 2004 37.03 37.29 36.96 37.29 9,793,699 +0.30(+0.80%)
Aug 16, 2004 36.63 37.10 36.62 36.99 7,186,777 +0.36(+0.99%)
Aug 13, 2004 37.10 37.16 36.44 36.63 9,172,447 -0.50(-1.35%)
Aug 12, 2004 37.03 37.43 37.00 37.13 11,619,849 +0.20(+0.54%)
Aug 11, 2004 36.07 37.02 36.07 36.93 9,205,959 +0.67(+1.84%)
Aug 10, 2004 35.93 36.27 35.86 36.26 5,962,015 +0.33(+0.92%)
Aug 09, 2004 36.05 36.21 35.91 35.93 5,231,737 -0.07(-0.20%)
Aug 06, 2004 36.42 36.42 35.88 36.01 9,179,423 -0.41(-1.12%)
Aug 05, 2004 36.73 36.93 36.34 36.42 9,295,272 -0.24(-0.65%)
Aug 04, 2004 36.44 36.70 36.39 36.65 5,214,299 +0.10(+0.27%)
Aug 03, 2004 36.52 36.92 36.45 36.55 8,998,370 -0.06(-0.16%)
Aug 02, 2004 36.27 36.75 36.27 36.61 6,278,479 +0.16(+0.45%)
Jul 30, 2004 36.40 36.66 36.26 36.45 7,632,434 -0.13(-0.36%)
Jul 29, 2004 36.69 36.78 36.38 36.58 7,327,192 -0.14(-0.38%)
Jul 28, 2004 36.63 36.84 36.14 36.72 13,095,265 +0.02(+0.05%)
Jul 27, 2004 36.48 36.75 36.35 36.70 7,708,101 +0.15(+0.40%)
Jul 26, 2004 36.66 36.71 36.18 36.55 8,923,765 -0.20(-0.56%)
Jul 23, 2004 37.06 37.06 36.52 36.76 7,954,205 -0.33(-0.89%)
Jul 22, 2004 36.80 37.19 36.77 37.09 10,500,322 +0.32(+0.88%)
Jul 21, 2004 37.29 37.32 36.73 36.77 9,120,133 -0.37(-0.99%)
Jul 20, 2004 37.33 37.39 37.00 37.13 9,918,647 -0.06(-0.16%)
Jul 19, 2004 38.04 38.04 36.87 37.19 13,435,232 -0.26(-0.70%)
Jul 16, 2004 36.75 38.34 36.60 37.46 35,199,360 +0.96(+2.62%)
Jul 15, 2004 36.96 36.99 36.44 36.50 8,301,906 -0.38(-1.02%)
Jul 14, 2004 36.53 37.13 36.51 36.88 11,377,838 +0.36(+0.98%)
Jul 13, 2004 36.63 36.70 36.30 36.52 9,663,596 +0.32(+0.89%)
Jul 12, 2004 36.17 36.40 35.95 36.20 6,409,947 -0.07(-0.18%)
Jul 09, 2004 36.21 36.39 36.13 36.26 5,913,188 +0.15(+0.42%)
Jul 08, 2004 36.02 36.63 36.01 36.11 8,764,699 +0.15(+0.42%)
Jul 07, 2004 36.13 36.26 35.90 35.96 8,276,128 -0.28(-0.76%)
Jul 06, 2004 36.38 36.55 36.22 36.24 8,722,999 -0.26(-0.72%)
Jul 02, 2004 36.46 37.02 36.35 36.50 7,278,516 -0.08(-0.22%)
Jul 01, 2004 36.50 36.78 36.31 36.58 9,648,887 -0.15(-0.41%)
Jun 30, 2004 36.76 36.81 36.46 36.73 9,283,748 -0.03(-0.07%)
Jun 29, 2004 36.25 36.93 36.24 36.76 9,398,840 +0.51(+1.40%)
Jun 28, 2004 36.11 36.36 36.06 36.25 9,993,100 +0.31(+0.86%)
Jun 25, 2004 36.53 36.61 35.94 35.94 12,028,355 -0.78(-2.14%)
Jun 24, 2004 36.66 36.96 36.63 36.73 6,740,968 +0.03(+0.09%)
Jun 23, 2004 36.60 36.80 36.36 36.69 9,400,356 +0.18(+0.49%)
Jun 22, 2004 36.49 36.60 36.28 36.52 7,939,193 +0.06(+0.16%)
Jun 21, 2004 36.25 36.73 36.24 36.46 6,845,445 +0.02(+0.05%)
Jun 18, 2004 36.59 36.65 36.28 36.44 12,839,607 -0.20(-0.54%)
Jun 17, 2004 36.55 36.77 36.42 36.63 7,203,457 -0.22(-0.59%)
Jun 16, 2004 36.94 37.06 36.84 36.85 6,780,999 -0.22(-0.59%)
Jun 15, 2004 37.43 37.49 36.88 37.07 12,604,571 -0.53(-1.40%)
Jun 14, 2004 37.45 37.72 37.45 37.60 6,455,134 -0.04(-0.10%)
Jun 10, 2004 37.43 37.74 37.39 37.64 6,678,342 +0.20(+0.55%)
Jun 09, 2004 37.56 37.57 37.31 37.43 5,900,754 -0.14(-0.37%)
Jun 08, 2004 37.41 37.77 37.36 37.57 11,372,076 +0.16(+0.44%)
Jun 07, 2004 37.28 37.41 37.04 37.41 7,466,696 +0.22(+0.60%)
Jun 04, 2004 37.31 37.45 37.12 37.18 7,875,355 -0.14(-0.37%)
Jun 03, 2004 36.93 37.54 36.91 37.32 13,419,765 +0.26(+0.69%)
Jun 02, 2004 36.81 37.29 36.77 37.06 11,991,053 +0.28(+0.77%)
Jun 01, 2004 36.42 36.85 36.37 36.78 7,830,926 +0.04(+0.11%)
May 28, 2004 36.67 36.83 36.22 36.74 8,348,307 -0.05(-0.14%)
May 27, 2004 36.70 36.85 36.65 36.79 8,571,666 +0.20(+0.56%)
May 26, 2004 36.40 36.88 36.38 36.59 13,758,368 +0.08(+0.22%)
May 25, 2004 35.71 36.73 35.69 36.51 12,355,737 +0.69(+1.93%)
May 24, 2004 36.26 36.32 35.76 35.82 9,466,166 -0.42(-1.15%)
May 21, 2004 36.06 36.30 35.98 36.23 10,016,755 +0.24(+0.66%)
May 20, 2004 35.77 36.13 35.76 35.99 6,915,046 +0.20(+0.55%)
May 19, 2004 36.13 36.17 35.80 35.80 8,717,085 -0.23(-0.64%)
May 18, 2004 36.19 36.20 35.96 36.03 8,130,103 -0.05(-0.13%)
May 17, 2004 35.73 36.34 35.70 36.07 9,446,605 +0.12(+0.33%)
May 14, 2004 35.97 36.26 35.66 35.95 8,177,717 -0.27(-0.75%)
May 13, 2004 36.43 36.44 35.99 36.23 10,037,075 -0.20(-0.56%)
May 12, 2004 36.27 36.45 35.95 36.43 8,792,145 +0.07(+0.18%)
May 11, 2004 36.86 37.19 36.21 36.36 12,501,762 -0.20(-0.56%)
May 10, 2004 36.12 36.90 36.12 36.57 17,403,844 +0.10(+0.27%)
May 07, 2004 36.28 36.92 36.24 36.47 16,749,687 +0.30(+0.84%)
May 06, 2004 35.64 36.30 35.62 36.17 13,151,370 +0.50(+1.41%)
May 05, 2004 35.94 36.10 35.62 35.66 9,703,476 -0.47(-1.31%)
May 04, 2004 36.13 36.28 35.89 36.14 9,909,246 -0.09(-0.24%)
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.