Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 44.72 45.25 44.70 45.25 9,919,911 +0.64(+1.43%)
Apr 28, 2005 44.90 45.06 44.59 44.61 9,715,777 -0.44(-0.98%)
Apr 27, 2005 44.73 45.10 44.63 45.05 9,048,626 +0.20(+0.46%)
Apr 26, 2005 45.10 45.29 44.84 44.85 8,897,724 -0.34(-0.76%)
Apr 25, 2005 45.50 45.83 45.13 45.19 9,071,526 +0.03(+0.07%)
Apr 22, 2005 45.05 45.35 44.83 45.16 10,649,394 +0.13(+0.29%)
Apr 21, 2005 45.05 45.15 44.73 45.03 11,672,036 +0.13(+0.28%)
Apr 20, 2005 45.53 45.60 44.74 44.90 11,954,426 -0.63(-1.38%)
Apr 19, 2005 46.07 46.12 45.11 45.53 14,170,630 +0.01(+0.01%)
Apr 18, 2005 45.69 45.70 45.15 45.52 13,899,462 -0.24(-0.52%)
Apr 15, 2005 46.08 46.15 45.69 45.76 19,701,660 +0.10(+0.22%)
Apr 14, 2005 45.23 45.67 44.99 45.66 12,238,333 +0.44(+0.96%)
Apr 13, 2005 45.13 45.49 45.13 45.23 10,826,078 -0.03(-0.07%)
Apr 12, 2005 45.02 45.31 44.74 45.26 14,825,345 -0.16(-0.36%)
Apr 11, 2005 45.36 45.67 45.30 45.42 6,748,099 +0.16(+0.36%)
Apr 08, 2005 45.80 45.81 45.26 45.26 7,314,245 -0.40(-0.87%)
Apr 07, 2005 45.23 45.66 45.15 45.65 7,545,526 +0.28(+0.62%)
Apr 06, 2005 45.57 45.63 45.27 45.37 8,629,135 -0.13(-0.29%)
Apr 05, 2005 44.82 45.53 44.69 45.50 13,822,722 +0.68(+1.52%)
Apr 04, 2005 44.14 44.90 44.08 44.82 13,171,495 +0.75(+1.69%)
Apr 01, 2005 44.39 44.47 43.95 44.08 16,762,494 -0.20(-0.46%)
Mar 31, 2005 44.43 44.48 44.18 44.28 19,035,570 -0.59(-1.31%)
Mar 30, 2005 44.79 45.00 44.77 44.87 9,882,603 +0.09(+0.19%)
Mar 29, 2005 44.87 44.92 44.64 44.78 14,298,479 -0.28(-0.63%)
Mar 28, 2005 44.99 45.17 44.95 45.07 7,803,044 +0.17(+0.38%)
Mar 24, 2005 44.97 45.18 44.81 44.90 13,462,227 -0.07(-0.16%)
Mar 23, 2005 44.07 44.97 44.06 44.97 14,507,011 +0.93(+2.11%)
Mar 22, 2005 43.95 44.33 43.95 44.04 7,692,636 -0.04(-0.09%)
Mar 21, 2005 44.34 44.34 43.95 44.08 7,853,850 -0.26(-0.59%)
Mar 18, 2005 44.18 44.34 43.95 44.34 16,137,656 +0.17(+0.39%)
Mar 17, 2005 44.07 44.42 44.05 44.17 6,681,824 -0.04(-0.09%)
Mar 16, 2005 44.24 44.47 44.21 44.21 8,202,819 -0.14(-0.31%)
Mar 15, 2005 44.73 44.74 44.35 44.35 7,604,218 -0.37(-0.83%)
Mar 14, 2005 44.57 44.73 44.50 44.72 8,476,262 +0.14(+0.33%)
Mar 11, 2005 44.84 45.00 44.50 44.57 8,806,880 -0.26(-0.59%)
Mar 10, 2005 44.75 45.02 44.71 44.84 7,646,228 +0.16(+0.35%)
Mar 09, 2005 44.90 44.91 44.64 44.68 9,669,066 -0.28(-0.63%)
Mar 08, 2005 44.87 45.10 44.84 44.96 12,947,342 -0.16(-0.37%)
Mar 07, 2005 44.77 45.29 44.74 45.13 14,240,090 +0.46(+1.03%)
Mar 04, 2005 44.30 44.67 44.18 44.67 12,596,857 +0.65(+1.48%)
Mar 03, 2005 44.24 44.24 43.85 44.01 8,783,980 -0.14(-0.31%)
Mar 02, 2005 43.88 44.28 43.60 44.15 10,603,896 +0.20(+0.47%)
Mar 01, 2005 43.83 44.17 43.79 43.95 12,841,636 +0.69(+1.60%)
Feb 28, 2005 43.56 43.68 43.25 43.25 10,363,971 -0.41(-0.94%)
Feb 25, 2005 43.43 43.71 43.42 43.66 9,791,303 +0.22(+0.50%)
Feb 24, 2005 43.09 43.49 42.91 43.45 7,305,449 +0.32(+0.73%)
Feb 23, 2005 43.12 43.22 43.00 43.13 7,474,094 +0.22(+0.52%)
Feb 22, 2005 42.89 43.43 42.89 42.91 12,587,454 -0.24(-0.55%)
Feb 18, 2005 43.15 43.25 43.00 43.14 9,380,457 +0.05(+0.12%)
Feb 17, 2005 43.32 43.32 43.08 43.09 8,120,165 -0.26(-0.59%)
Feb 16, 2005 43.31 43.43 43.14 43.35 6,987,722 -0.11(-0.26%)
Feb 15, 2005 43.40 43.53 43.22 43.46 6,349,082 -0.06(-0.14%)
Feb 14, 2005 43.92 43.92 43.39 43.52 7,912,998 -0.40(-0.90%)
Feb 11, 2005 43.51 44.11 43.45 43.91 9,985,883 +0.31(+0.71%)
Feb 10, 2005 43.56 43.66 43.43 43.60 6,070,787 -0.04(-0.09%)
Feb 09, 2005 43.76 43.84 43.50 43.64 6,869,882 -0.09(-0.21%)
Feb 08, 2005 43.82 43.94 43.61 43.74 9,675,739 -0.08(-0.18%)
Feb 07, 2005 43.68 43.85 43.43 43.82 7,419,345 +0.14(+0.32%)
Feb 04, 2005 43.17 43.68 43.16 43.68 7,357,468 +0.39(+0.90%)
Feb 03, 2005 43.37 43.52 43.17 43.29 7,616,806 -0.23(-0.53%)
Feb 02, 2005 42.99 43.55 42.98 43.52 10,719,309 +0.38(+0.89%)
Feb 01, 2005 42.60 43.14 42.54 43.14 11,132,279 +0.47(+1.11%)
Jan 31, 2005 42.81 42.83 42.43 42.66 9,355,737 +0.05(+0.12%)
Jan 28, 2005 42.45 42.73 42.37 42.61 10,568,711 +0.26(+0.62%)
Jan 27, 2005 42.44 42.63 42.33 42.34 9,645,710 -0.28(-0.67%)
Jan 26, 2005 41.70 42.85 41.37 42.63 19,384,842 +0.61(+1.46%)
Jan 25, 2005 40.82 42.10 40.82 42.02 16,943,880 +1.47(+3.63%)
Jan 24, 2005 40.78 40.83 40.35 40.54 9,006,464 -0.24(-0.58%)
Jan 21, 2005 41.12 41.27 40.78 40.78 9,746,109 -0.42(-1.02%)
Jan 20, 2005 41.42 41.50 41.14 41.20 7,999,444 -0.22(-0.53%)
Jan 19, 2005 41.56 41.73 41.31 41.42 7,123,609 -0.14(-0.33%)
Jan 18, 2005 41.03 41.58 41.03 41.56 9,285,973 +0.22(+0.53%)
Jan 14, 2005 41.18 41.38 41.03 41.34 10,343,497 +0.48(+1.18%)
Jan 13, 2005 41.64 41.73 40.80 40.86 13,671,669 -0.89(-2.13%)
Jan 12, 2005 41.51 41.81 41.26 41.75 9,241,840 +0.29(+0.70%)
Jan 11, 2005 41.44 41.61 41.30 41.46 7,400,994 -0.15(-0.35%)
Jan 10, 2005 41.36 41.69 41.28 41.61 8,218,895 +0.32(+0.78%)
Jan 07, 2005 41.53 41.54 41.26 41.28 7,640,313 -0.15(-0.37%)
Jan 06, 2005 41.38 41.60 41.34 41.43 8,003,842 +0.12(+0.29%)
Jan 05, 2005 41.45 41.60 41.27 41.32 10,446,473 -0.03(-0.06%)
Jan 04, 2005 41.61 41.70 41.29 41.34 10,600,408 -0.13(-0.32%)
Jan 03, 2005 41.77 41.90 41.34 41.47 11,919,696 -0.34(-0.82%)
Dec 31, 2004 42.00 42.03 41.76 41.82 4,473,355 -0.09(-0.20%)
Dec 30, 2004 42.00 42.09 41.87 41.90 4,863,424 +0.01(+0.03%)
Dec 29, 2004 41.94 42.00 41.77 41.89 6,950,717 -0.15(-0.36%)
Dec 28, 2004 42.04 42.13 41.94 42.04 6,201,366 +0.15(+0.36%)
Dec 27, 2004 42.05 42.19 41.89 41.89 7,094,187 -0.05(-0.11%)
Dec 23, 2004 41.57 42.04 41.57 41.94 8,421,210 +0.20(+0.47%)
Dec 22, 2004 41.08 41.81 41.08 41.74 10,127,836 +0.23(+0.56%)
Dec 21, 2004 41.59 41.61 41.29 41.51 13,826,969 -0.08(-0.19%)
Dec 20, 2004 41.92 42.13 41.49 41.59 13,112,651 -0.34(-0.80%)
Dec 17, 2004 41.51 42.36 41.51 41.92 27,309,064 +0.09(+0.20%)
Dec 16, 2004 40.75 42.36 40.58 41.84 43,535,288 +1.68(+4.19%)
Dec 15, 2004 40.25 40.47 39.97 40.16 11,115,141 -0.35(-0.86%)
Dec 14, 2004 39.89 40.60 39.78 40.51 10,703,688 +0.52(+1.30%)
Dec 13, 2004 39.88 40.10 39.30 39.98 13,165,581 +0.26(+0.65%)
Dec 10, 2004 40.54 41.27 39.73 39.73 13,244,292 -0.70(-1.73%)
Dec 09, 2004 40.32 40.55 40.06 40.43 11,433,778 +0.11(+0.26%)
Dec 08, 2004 40.18 40.52 40.09 40.32 9,085,479 +0.49(+1.22%)
Dec 07, 2004 40.25 40.85 39.79 39.83 17,267,824 -0.94(-2.30%)
Dec 06, 2004 40.66 40.87 40.66 40.77 5,110,023 -0.05(-0.13%)
Dec 03, 2004 40.71 41.08 40.56 40.82 9,181,025 +0.11(+0.26%)
Dec 02, 2004 40.21 40.88 40.16 40.72 9,352,855 +0.37(+0.92%)
Dec 01, 2004 39.78 40.41 39.71 40.35 8,237,398 +0.57(+1.44%)
Nov 30, 2004 39.63 40.06 39.56 39.77 12,956,594 +0.08(+0.20%)
Nov 29, 2004 39.89 40.16 39.50 39.69 7,616,048 -0.16(-0.41%)
Nov 26, 2004 39.76 40.08 39.75 39.86 2,537,115 -0.04(-0.10%)
Nov 24, 2004 40.00 40.15 39.83 39.90 6,068,360 -0.04(-0.10%)
Nov 23, 2004 40.12 40.15 39.75 39.94 8,153,227 -0.20(-0.49%)
Nov 22, 2004 39.92 40.27 39.92 40.14 7,207,325 +0.22(+0.55%)
Nov 19, 2004 40.23 40.29 39.82 39.92 7,907,386 -0.38(-0.95%)
Nov 18, 2004 40.16 40.46 40.12 40.30 7,077,504 +0.14(+0.36%)
Nov 17, 2004 40.16 40.51 40.06 40.16 9,501,330 -0.09(-0.21%)
Nov 16, 2004 40.29 40.48 40.23 40.24 5,996,170 -0.09(-0.21%)
Nov 15, 2004 40.22 40.54 39.91 40.33 8,078,155 +0.11(+0.26%)
Nov 12, 2004 39.96 40.22 39.85 40.22 9,282,030 +0.26(+0.66%)
Nov 11, 2004 39.56 40.12 39.48 39.96 8,534,651 +0.32(+0.80%)
Nov 10, 2004 39.54 39.98 39.48 39.64 9,761,881 +0.19(+0.48%)
Nov 09, 2004 39.46 39.71 39.25 39.45 7,729,489 -0.01(-0.02%)
Nov 08, 2004 39.10 39.73 39.07 39.46 10,274,946 +0.44(+1.12%)
Nov 05, 2004 39.00 39.40 38.90 39.02 9,806,621 -0.03(-0.07%)
Nov 04, 2004 39.07 39.23 38.78 39.05 13,834,248 -0.15(-0.39%)
Nov 03, 2004 39.05 39.55 39.02 39.20 14,219,312 +0.93(+2.43%)
Nov 02, 2004 38.12 38.90 38.12 38.27 11,289,247 -0.26(-0.68%)
Nov 01, 2004 38.47 38.83 38.31 38.53 10,197,903 +0.04(+0.10%)
Oct 29, 2004 38.20 38.56 38.18 38.49 10,315,136 +0.24(+0.64%)
Oct 28, 2004 37.96 38.30 37.91 38.25 8,464,433 +0.16(+0.42%)
Oct 27, 2004 37.58 38.11 37.52 38.09 9,016,322 +0.36(+0.94%)
Oct 26, 2004 37.59 37.81 37.39 37.74 10,025,314 +0.10(+0.26%)
Oct 25, 2004 37.65 37.79 37.55 37.64 9,455,832 -0.14(-0.37%)
Oct 22, 2004 38.10 38.24 37.74 37.78 7,781,812 -0.32(-0.85%)
Oct 21, 2004 37.78 38.22 37.70 38.10 10,480,749 +0.18(+0.49%)
Oct 20, 2004 37.16 37.91 37.14 37.91 9,173,897 +0.59(+1.57%)
Oct 19, 2004 37.48 37.86 37.23 37.33 8,243,312 -0.47(-1.24%)
Oct 18, 2004 37.06 37.89 37.06 37.80 9,806,924 +0.49(+1.31%)
Oct 15, 2004 37.41 37.59 37.25 37.31 10,960,752 +0.04(+0.11%)
Oct 14, 2004 37.25 37.57 37.25 37.27 8,827,506 +0.01(+0.02%)
Oct 13, 2004 37.53 37.72 37.13 37.26 10,653,489 -0.20(-0.55%)
Oct 12, 2004 36.60 37.51 36.50 37.47 17,684,586 +0.96(+2.64%)
Oct 11, 2004 36.39 36.57 36.14 36.50 11,003,823 +0.03(+0.07%)
Oct 08, 2004 36.54 36.86 36.40 36.48 13,590,076 -0.40(-1.07%)
Oct 07, 2004 38.01 38.03 36.63 36.87 15,926,243 -1.21(-3.17%)
Oct 06, 2004 37.91 38.09 37.76 38.08 5,676,775 +0.19(+0.50%)
Oct 05, 2004 37.83 37.95 37.68 37.89 5,803,562 +0.14(+0.37%)
Oct 04, 2004 37.58 37.88 37.56 37.75 10,495,308 +0.16(+0.44%)
Oct 01, 2004 37.18 37.58 37.00 37.58 8,775,638 +0.44(+1.19%)
Sep 30, 2004 37.73 37.91 36.98 37.14 12,046,180 -0.46(-1.23%)
Sep 29, 2004 37.54 37.61 37.37 37.60 6,221,688 -0.05(-0.12%)
Sep 28, 2004 37.37 37.87 37.10 37.65 7,545,526 +0.38(+1.01%)
Sep 27, 2004 37.16 37.56 37.16 37.27 6,541,084 -0.01(-0.04%)
Sep 24, 2004 37.22 37.56 37.09 37.29 6,909,465 -0.01(-0.02%)
Sep 23, 2004 37.58 37.73 37.27 37.29 9,605,520 -0.49(-1.29%)
Sep 22, 2004 37.97 38.01 37.71 37.78 7,149,997 -0.40(-1.04%)
Sep 21, 2004 38.18 38.21 37.85 38.18 8,085,738 -0.01(-0.03%)
Sep 20, 2004 38.08 38.35 38.08 38.19 7,175,780 -0.40(-1.03%)
Sep 17, 2004 38.48 38.77 38.46 38.59 7,927,405 +0.26(+0.69%)
Sep 16, 2004 38.34 38.49 38.31 38.32 5,004,316 -0.04(-0.10%)
Sep 15, 2004 38.41 38.58 38.31 38.36 6,653,312 -0.11(-0.29%)
Sep 14, 2004 38.26 38.69 38.26 38.47 8,243,464 +0.13(+0.34%)
Sep 13, 2004 38.11 38.34 37.81 38.34 8,879,677 +0.38(+1.01%)
Sep 10, 2004 37.85 38.01 37.63 37.96 7,760,731 +0.04(+0.10%)
Sep 09, 2004 38.42 38.45 37.92 37.92 7,762,703 -0.50(-1.30%)
Sep 08, 2004 38.41 38.49 38.24 38.42 11,016,259 +0.27(+0.71%)
Sep 07, 2004 38.28 38.44 38.05 38.15 8,653,704 +0.01(+0.02%)
Sep 03, 2004 38.11 38.33 38.10 38.14 7,737,982 +0.09(+0.23%)
Sep 02, 2004 38.03 38.18 37.92 38.06 7,505,336 -0.05(-0.12%)
Sep 01, 2004 38.24 38.28 37.85 38.10 9,022,995 -0.20(-0.53%)
Aug 31, 2004 37.92 38.31 37.92 38.31 8,758,956 +0.37(+0.97%)
Aug 30, 2004 37.99 38.14 37.91 37.94 5,046,325 -0.11(-0.29%)
Aug 27, 2004 37.98 38.14 37.97 38.05 5,290,194 +0.13(+0.33%)
Aug 26, 2004 38.02 38.14 37.89 37.93 5,961,440 -0.09(-0.24%)
Aug 25, 2004 37.74 38.04 37.71 38.02 7,129,675 +0.32(+0.86%)
Aug 24, 2004 37.89 37.91 37.63 37.70 6,109,005 +0.08(+0.21%)
Aug 23, 2004 37.67 37.99 37.61 37.62 7,078,414 +0.01(+0.02%)
Aug 20, 2004 37.37 37.66 37.36 37.61 5,777,174 +0.17(+0.46%)
Aug 19, 2004 37.39 37.59 37.35 37.44 6,740,365 -0.16(-0.44%)
Aug 18, 2004 37.28 37.62 37.27 37.60 7,357,923 +0.32(+0.87%)
Aug 17, 2004 37.02 37.29 36.96 37.28 9,795,247 +0.30(+0.80%)
Aug 16, 2004 36.62 37.09 36.61 36.98 7,187,912 +0.36(+0.99%)
Aug 13, 2004 37.09 37.16 36.43 36.62 9,173,897 -0.50(-1.35%)
Aug 12, 2004 37.02 37.42 36.99 37.12 11,621,685 +0.20(+0.54%)
Aug 11, 2004 36.07 37.02 36.07 36.92 9,207,414 +0.67(+1.84%)
Aug 10, 2004 35.92 36.27 35.85 36.26 5,962,957 +0.33(+0.92%)
Aug 09, 2004 36.04 36.20 35.91 35.93 5,232,564 -0.07(-0.20%)
Aug 06, 2004 36.41 36.41 35.87 36.00 9,180,873 -0.41(-1.12%)
Aug 05, 2004 36.73 36.92 36.33 36.41 9,296,741 -0.24(-0.65%)
Aug 04, 2004 36.43 36.69 36.38 36.65 5,215,123 +0.10(+0.27%)
Aug 03, 2004 36.51 36.91 36.44 36.55 8,999,791 -0.06(-0.16%)
Aug 02, 2004 36.27 36.74 36.27 36.61 6,279,471 +0.16(+0.45%)
Jul 30, 2004 36.40 36.65 36.26 36.44 7,633,640 -0.13(-0.36%)
Jul 29, 2004 36.69 36.77 36.38 36.58 7,328,349 -0.14(-0.38%)
Jul 28, 2004 36.63 36.83 36.13 36.71 13,097,334 +0.02(+0.05%)
Jul 27, 2004 36.48 36.75 36.34 36.69 7,709,319 +0.15(+0.40%)
Jul 26, 2004 36.65 36.70 36.17 36.55 8,925,175 -0.20(-0.56%)
Jul 23, 2004 37.06 37.06 36.52 36.75 7,955,462 -0.33(-0.89%)
Jul 22, 2004 36.79 37.19 36.76 37.08 10,501,981 +0.32(+0.88%)
Jul 21, 2004 37.29 37.31 36.73 36.76 9,121,574 -0.37(-0.99%)
Jul 20, 2004 37.32 37.38 36.99 37.13 9,920,214 -0.06(-0.16%)
Jul 19, 2004 38.03 38.03 36.87 37.19 13,437,355 -0.26(-0.70%)
Jul 16, 2004 36.75 38.34 36.60 37.45 35,204,924 +0.96(+2.62%)
Jul 15, 2004 36.96 36.98 36.44 36.50 8,303,218 -0.38(-1.02%)
Jul 14, 2004 36.52 37.12 36.50 36.87 11,379,636 +0.36(+0.97%)
Jul 13, 2004 36.63 36.69 36.30 36.52 9,665,123 +0.32(+0.89%)
Jul 12, 2004 36.17 36.40 35.94 36.19 6,410,960 -0.07(-0.18%)
Jul 09, 2004 36.20 36.38 36.12 36.26 5,914,122 +0.15(+0.42%)
Jul 08, 2004 36.01 36.62 36.00 36.11 8,766,084 +0.15(+0.42%)
Jul 07, 2004 36.12 36.26 35.89 35.96 8,277,436 -0.28(-0.76%)
Jul 06, 2004 36.38 36.55 36.21 36.23 8,724,377 -0.26(-0.72%)
Jul 02, 2004 36.45 37.02 36.34 36.50 7,279,667 -0.08(-0.22%)
Jul 01, 2004 36.50 36.77 36.30 36.58 9,650,412 -0.15(-0.41%)
Jun 30, 2004 36.75 36.81 36.45 36.73 9,285,215 -0.03(-0.07%)
Jun 29, 2004 36.25 36.92 36.24 36.75 9,400,325 +0.51(+1.40%)
Jun 28, 2004 36.10 36.36 36.05 36.25 9,994,679 +0.31(+0.86%)
Jun 25, 2004 36.53 36.60 35.94 35.94 12,030,256 -0.78(-2.14%)
Jun 24, 2004 36.65 36.96 36.63 36.72 6,742,033 +0.03(+0.09%)
Jun 23, 2004 36.60 36.79 36.36 36.69 9,401,841 +0.18(+0.49%)
Jun 22, 2004 36.48 36.60 36.27 36.51 7,940,448 +0.06(+0.16%)
Jun 21, 2004 36.25 36.73 36.24 36.45 6,846,526 +0.02(+0.05%)
Jun 18, 2004 36.59 36.65 36.28 36.43 12,841,636 -0.20(-0.54%)
Jun 17, 2004 36.55 36.76 36.42 36.63 7,204,595 -0.22(-0.59%)
Jun 16, 2004 36.94 37.05 36.83 36.85 6,782,071 -0.22(-0.59%)
Jun 15, 2004 37.42 37.49 36.88 37.06 12,606,563 -0.53(-1.40%)
Jun 14, 2004 37.45 37.71 37.45 37.59 6,456,154 -0.04(-0.11%)
Jun 10, 2004 37.42 37.74 37.39 37.63 6,679,397 +0.20(+0.55%)
Jun 09, 2004 37.56 37.56 37.31 37.43 5,901,686 -0.14(-0.37%)
Jun 08, 2004 37.40 37.77 37.35 37.56 11,373,873 +0.16(+0.44%)
Jun 07, 2004 37.27 37.40 37.04 37.40 7,467,876 +0.22(+0.60%)
Jun 04, 2004 37.31 37.45 37.11 37.18 7,876,599 -0.14(-0.37%)
Jun 03, 2004 36.92 37.54 36.91 37.31 13,421,886 +0.26(+0.69%)
Jun 02, 2004 36.81 37.29 36.77 37.06 11,992,948 +0.28(+0.77%)
Jun 01, 2004 36.42 36.85 36.36 36.77 7,832,163 +0.04(+0.11%)
May 28, 2004 36.66 36.82 36.21 36.73 8,349,626 -0.05(-0.14%)
May 27, 2004 36.69 36.85 36.64 36.79 8,573,021 +0.20(+0.56%)
May 26, 2004 36.40 36.87 36.38 36.58 13,760,542 +0.08(+0.22%)
May 25, 2004 35.70 36.73 35.69 36.50 12,357,689 +0.69(+1.93%)
May 24, 2004 36.26 36.32 35.76 35.81 9,467,662 -0.42(-1.15%)
May 21, 2004 36.05 36.29 35.98 36.23 10,018,338 +0.24(+0.66%)
May 20, 2004 35.76 36.13 35.75 35.99 6,916,138 +0.20(+0.55%)
May 19, 2004 36.13 36.16 35.79 35.79 8,718,463 -0.23(-0.64%)
May 18, 2004 36.18 36.19 35.96 36.02 8,131,388 -0.05(-0.13%)
May 17, 2004 35.72 36.33 35.69 36.07 9,448,098 +0.12(+0.33%)
May 14, 2004 35.96 36.25 35.65 35.95 8,179,009 -0.27(-0.75%)
May 13, 2004 36.42 36.43 35.98 36.22 10,038,660 -0.20(-0.56%)
May 12, 2004 36.27 36.44 35.94 36.42 8,793,534 +0.07(+0.18%)
May 11, 2004 36.85 37.18 36.21 36.36 12,503,738 -0.20(-0.56%)
May 10, 2004 36.11 36.89 36.11 36.56 17,406,594 +0.10(+0.27%)
May 07, 2004 36.28 36.91 36.24 36.46 16,752,333 +0.30(+0.84%)
May 06, 2004 35.63 36.29 35.62 36.16 13,153,448 +0.50(+1.41%)
May 05, 2004 35.94 36.09 35.62 35.66 9,705,009 -0.47(-1.31%)
May 04, 2004 36.12 36.27 35.88 36.13 9,910,811 -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.