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 (%)
Aug 31, 2005 38.99 39.30 38.41 39.23 12,363,396 +0.24(+0.62%)
Aug 30, 2005 38.78 39.03 38.59 38.99 10,965,376 -0.01(-0.02%)
Aug 29, 2005 38.23 39.06 38.15 39.00 10,119,487 +0.66(+1.73%)
Aug 26, 2005 38.33 38.62 38.33 38.33 8,383,595 -0.37(-0.94%)
Aug 25, 2005 38.71 39.11 38.65 38.70 9,925,263 +0.17(+0.45%)
Aug 24, 2005 38.80 38.95 38.46 38.52 12,804,842 -0.32(-0.81%)
Aug 23, 2005 39.31 39.35 38.64 38.84 14,395,469 -0.46(-1.17%)
Aug 22, 2005 39.61 39.65 39.19 39.30 8,694,644 -0.04(-0.11%)
Aug 19, 2005 39.56 39.70 39.34 39.34 9,891,169 -0.42(-1.06%)
Aug 18, 2005 39.27 39.88 39.19 39.76 15,028,392 +0.46(+1.18%)
Aug 17, 2005 39.13 39.47 39.09 39.30 9,013,933 +0.30(+0.78%)
Aug 16, 2005 39.19 39.22 38.89 39.00 8,797,411 -0.21(-0.54%)
Aug 15, 2005 39.25 39.35 39.00 39.21 8,729,707 -0.13(-0.33%)
Aug 12, 2005 39.63 39.71 39.28 39.34 7,840,998 -0.46(-1.17%)
Aug 11, 2005 39.52 39.92 39.45 39.80 7,575,517 +0.28(+0.72%)
Aug 10, 2005 39.71 40.02 39.45 39.52 8,646,654 -0.11(-0.27%)
Aug 09, 2005 39.37 39.62 39.27 39.62 7,434,777 +0.36(+0.91%)
Aug 08, 2005 39.32 39.41 39.13 39.26 6,466,569 -0.06(-0.16%)
Aug 05, 2005 39.62 39.66 39.32 39.32 8,110,519 -0.38(-0.95%)
Aug 04, 2005 40.07 40.20 39.68 39.70 6,542,998 -0.45(-1.11%)
Aug 03, 2005 39.84 40.23 39.80 40.15 8,226,375 +0.15(+0.37%)
Aug 02, 2005 40.00 40.05 39.71 40.00 8,975,637 +0.08(+0.20%)
Aug 01, 2005 39.76 40.44 39.76 39.92 11,874,283 +0.33(+0.84%)
Jul 29, 2005 40.03 40.09 39.57 39.58 9,926,394 -0.48(-1.19%)
Jul 28, 2005 39.91 40.13 39.68 40.06 10,327,768 +0.12(+0.29%)
Jul 27, 2005 39.05 40.08 39.00 39.94 17,434,046 +1.16(+2.98%)
Jul 26, 2005 38.89 39.22 38.78 38.78 21,457,312 -0.41(-1.06%)
Jul 25, 2005 39.76 39.79 39.17 39.20 10,893,795 -0.61(-1.52%)
Jul 22, 2005 39.86 39.86 39.61 39.81 8,731,970 +0.21(+0.53%)
Jul 21, 2005 40.15 40.15 39.60 39.60 15,916,131 -0.61(-1.51%)
Jul 20, 2005 40.15 40.20 39.82 40.20 11,815,951 -0.04(-0.09%)
Jul 19, 2005 39.95 40.26 39.92 40.24 17,886,318 +0.26(+0.65%)
Jul 18, 2005 40.13 40.27 39.89 39.98 9,591,432 -0.27(-0.66%)
Jul 15, 2005 39.96 40.32 39.96 40.25 10,452,510 +0.27(+0.67%)
Jul 14, 2005 40.04 40.15 39.81 39.98 10,537,503 +0.11(+0.28%)
Jul 13, 2005 39.99 40.16 39.82 39.87 11,003,510 -0.22(-0.56%)
Jul 12, 2005 40.10 40.23 39.99 40.09 8,307,974 -0.01(-0.02%)
Jul 11, 2005 39.78 40.12 39.68 40.10 10,548,975 +0.32(+0.79%)
Jul 08, 2005 39.55 39.79 39.32 39.78 13,162,426 +0.22(+0.56%)
Jul 07, 2005 39.67 39.67 39.31 39.56 13,440,996 -0.14(-0.36%)
Jul 06, 2005 40.16 40.18 39.70 39.70 10,765,013 -0.43(-1.08%)
Jul 05, 2005 39.86 40.38 39.84 40.13 10,394,179 -0.06(-0.15%)
Jul 01, 2005 40.12 40.49 40.12 40.20 10,856,792 -0.03(-0.08%)
Jun 30, 2005 40.61 40.65 39.99 40.23 15,098,842 -0.43(-1.07%)
Jun 29, 2005 40.81 40.84 40.47 40.66 12,848,308 -0.23(-0.56%)
Jun 28, 2005 39.87 40.91 39.87 40.89 9,810,862 +0.26(+0.64%)
Jun 27, 2005 40.55 40.79 40.53 40.63 11,149,581 +0.04(+0.11%)
Jun 24, 2005 40.66 41.03 40.23 40.59 29,601,926 +0.14(+0.35%)
Jun 23, 2005 40.77 40.91 40.34 40.44 14,425,362 -0.40(-0.98%)
Jun 22, 2005 41.25 41.26 40.83 40.85 14,337,461 -0.33(-0.80%)
Jun 21, 2005 41.06 41.28 40.97 41.17 14,007,508 -0.01(-0.03%)
Jun 20, 2005 41.08 41.34 40.97 41.19 13,249,035 -0.01(-0.02%)
Jun 17, 2005 40.48 41.31 40.48 41.19 22,424,228 +0.16(+0.39%)
Jun 16, 2005 40.95 41.20 40.91 41.03 7,165,903 -0.03(-0.08%)
Jun 15, 2005 41.19 41.19 40.86 41.06 7,522,194 -0.14(-0.35%)
Jun 14, 2005 41.10 41.34 41.07 41.20 6,433,768 +0.07(+0.17%)
Jun 13, 2005 41.00 41.43 40.99 41.14 8,747,158 -0.01(-0.02%)
Jun 10, 2005 41.16 41.29 40.68 41.14 8,480,546 -0.15(-0.37%)
Jun 09, 2005 41.04 41.38 40.94 41.30 8,449,037 +0.23(+0.56%)
Jun 08, 2005 41.37 41.37 41.00 41.07 8,557,944 -0.11(-0.27%)
Jun 07, 2005 41.30 41.43 41.16 41.18 8,920,537 +0.10(+0.24%)
Jun 06, 2005 41.21 41.29 41.03 41.08 11,378,222 -0.04(-0.09%)
Jun 03, 2005 41.36 41.43 41.07 41.12 10,544,936 -0.35(-0.84%)
Jun 02, 2005 41.62 41.62 41.38 41.46 10,925,627 -0.19(-0.46%)
Jun 01, 2005 41.53 41.84 41.50 41.66 8,024,557 +0.13(+0.31%)
May 31, 2005 41.89 41.89 41.53 41.53 10,338,594 -0.20(-0.49%)
May 27, 2005 41.77 41.89 41.73 41.73 7,125,668 +0.01(+0.01%)
May 26, 2005 42.08 42.08 41.69 41.72 8,131,364 -0.03(-0.07%)
May 25, 2005 41.85 41.90 41.59 41.76 7,636,272 -0.08(-0.19%)
May 24, 2005 41.65 41.89 41.63 41.84 13,497,550 +0.21(+0.51%)
May 23, 2005 41.65 41.82 41.49 41.63 9,496,259 +0.04(+0.09%)
May 20, 2005 41.87 41.87 41.52 41.59 10,003,793 -0.13(-0.31%)
May 19, 2005 41.80 41.92 41.63 41.72 13,143,844 -0.12(-0.28%)
May 18, 2005 42.08 42.13 41.76 41.84 13,726,676 -0.19(-0.46%)
May 17, 2005 41.66 42.05 41.51 42.03 8,554,874 +0.17(+0.40%)
May 16, 2005 41.53 41.86 41.53 41.86 6,372,043 +0.33(+0.80%)
May 13, 2005 41.56 41.70 41.32 41.53 9,621,810 -0.34(-0.81%)
May 12, 2005 42.13 42.17 41.62 41.87 7,829,203 -0.19(-0.44%)
May 11, 2005 41.97 42.15 41.61 42.05 8,030,212 +0.14(+0.32%)
May 10, 2005 42.08 42.18 41.75 41.92 11,101,752 -0.27(-0.65%)
May 09, 2005 42.15 42.26 41.94 42.19 10,932,898 -0.02(-0.06%)
May 06, 2005 42.62 42.62 42.18 42.21 7,644,513 -0.19(-0.44%)
May 05, 2005 42.24 42.45 42.02 42.40 10,146,794 +0.18(+0.42%)
May 04, 2005 42.18 42.24 41.87 42.22 13,637,158 -0.32(-0.74%)
May 03, 2005 42.59 42.60 42.28 42.54 9,236,595 -0.03(-0.07%)
May 02, 2005 42.50 42.60 42.30 42.57 7,046,977 +0.09(+0.22%)
Apr 29, 2005 41.97 42.47 41.95 42.47 10,569,012 +0.60(+1.43%)
Apr 28, 2005 42.15 42.29 41.85 41.87 10,351,521 -0.41(-0.98%)
Apr 27, 2005 41.98 42.33 41.89 42.29 9,640,715 +0.19(+0.46%)
Apr 26, 2005 42.33 42.51 42.08 42.10 9,479,939 -0.32(-0.76%)
Apr 25, 2005 42.70 43.01 42.36 42.42 9,665,114 +0.03(+0.07%)
Apr 22, 2005 42.29 42.57 42.08 42.39 11,346,228 +0.12(+0.29%)
Apr 21, 2005 42.29 42.38 41.98 42.26 12,435,785 +0.12(+0.28%)
Apr 20, 2005 42.73 42.80 41.99 42.15 12,736,654 -0.59(-1.38%)
Apr 19, 2005 43.24 43.29 42.34 42.73 15,097,873 +0.01(+0.01%)
Apr 18, 2005 42.89 42.89 42.37 42.73 14,808,962 -0.22(-0.52%)
Apr 15, 2005 43.25 43.32 42.89 42.95 20,990,822 +0.09(+0.22%)
Apr 14, 2005 42.45 42.86 42.23 42.86 13,039,138 +0.41(+0.96%)
Apr 13, 2005 42.36 42.70 42.36 42.45 11,534,473 -0.03(-0.07%)
Apr 12, 2005 42.26 42.52 41.99 42.48 15,795,428 -0.15(-0.36%)
Apr 11, 2005 42.58 42.86 42.52 42.63 7,189,655 +0.15(+0.36%)
Apr 08, 2005 42.99 43.00 42.48 42.48 7,792,846 -0.37(-0.87%)
Apr 07, 2005 42.45 42.86 42.37 42.85 8,039,261 +0.27(+0.62%)
Apr 06, 2005 42.77 42.83 42.49 42.58 9,193,775 -0.12(-0.29%)
Apr 05, 2005 42.07 42.73 41.95 42.71 14,727,200 +0.64(+1.52%)
Apr 04, 2005 41.43 42.14 41.37 42.07 14,033,361 +0.70(+1.69%)
Apr 01, 2005 41.66 41.74 41.25 41.37 17,859,334 -0.19(-0.46%)
Mar 31, 2005 41.70 41.75 41.46 41.56 20,281,146 -0.55(-1.31%)
Mar 30, 2005 42.04 42.24 42.02 42.11 10,529,262 +0.08(+0.19%)
Mar 29, 2005 42.11 42.16 41.90 42.03 15,234,088 -0.27(-0.63%)
Mar 28, 2005 42.23 42.39 42.19 42.30 8,313,630 +0.16(+0.38%)
Mar 24, 2005 42.21 42.41 42.06 42.14 14,343,116 -0.07(-0.16%)
Mar 23, 2005 41.36 42.21 41.35 42.21 15,456,265 +0.87(+2.11%)
Mar 22, 2005 41.25 41.61 41.25 41.33 8,195,997 -0.04(-0.09%)
Mar 21, 2005 41.62 41.62 41.25 41.37 8,367,760 -0.25(-0.59%)
Mar 18, 2005 41.46 41.62 41.25 41.62 17,193,610 +0.16(+0.39%)
Mar 17, 2005 41.36 41.69 41.35 41.46 7,119,043 -0.04(-0.09%)
Mar 16, 2005 41.53 41.74 41.50 41.50 8,739,564 -0.13(-0.31%)
Mar 15, 2005 41.98 41.99 41.63 41.63 8,101,794 -0.35(-0.83%)
Mar 14, 2005 41.83 41.98 41.77 41.97 9,030,899 +0.14(+0.33%)
Mar 11, 2005 42.09 42.24 41.77 41.84 9,383,151 -0.25(-0.59%)
Mar 10, 2005 42.00 42.25 41.96 42.08 8,146,553 +0.15(+0.35%)
Mar 09, 2005 42.15 42.15 41.90 41.94 10,301,753 -0.27(-0.63%)
Mar 08, 2005 42.11 42.33 42.08 42.20 13,794,541 -0.15(-0.37%)
Mar 07, 2005 42.02 42.50 41.99 42.36 15,171,878 +0.43(+1.03%)
Mar 04, 2005 41.58 41.93 41.47 41.92 13,421,121 +0.61(+1.48%)
Mar 03, 2005 41.53 41.53 41.16 41.31 9,358,752 -0.13(-0.31%)
Mar 02, 2005 41.19 41.56 40.92 41.44 11,297,753 +0.19(+0.47%)
Mar 01, 2005 41.14 41.46 41.10 41.25 13,681,917 +0.65(+1.60%)
Feb 28, 2005 40.89 40.99 40.60 40.60 11,042,128 -0.38(-0.94%)
Feb 25, 2005 40.76 41.03 40.75 40.98 10,431,989 +0.20(+0.50%)
Feb 24, 2005 40.44 40.81 40.28 40.78 7,783,475 +0.30(+0.73%)
Feb 23, 2005 40.47 40.57 40.36 40.48 7,963,155 +0.21(+0.52%)
Feb 22, 2005 40.26 40.77 40.26 40.27 13,411,103 -0.22(-0.55%)
Feb 18, 2005 40.50 40.59 40.36 40.49 9,994,260 +0.05(+0.12%)
Feb 17, 2005 40.66 40.66 40.44 40.44 8,651,501 -0.24(-0.59%)
Feb 16, 2005 40.65 40.77 40.49 40.68 7,444,957 -0.11(-0.26%)
Feb 15, 2005 40.73 40.85 40.56 40.79 6,764,529 -0.06(-0.14%)
Feb 14, 2005 41.22 41.22 40.72 40.85 8,430,778 -0.37(-0.90%)
Feb 11, 2005 40.84 41.40 40.78 41.22 10,639,301 +0.29(+0.71%)
Feb 10, 2005 40.88 40.98 40.77 40.93 6,468,024 -0.04(-0.09%)
Feb 09, 2005 41.07 41.14 40.83 40.96 7,319,407 -0.09(-0.21%)
Feb 08, 2005 41.13 41.24 40.93 41.05 10,308,862 -0.07(-0.18%)
Feb 07, 2005 41.00 41.16 40.77 41.12 7,904,824 +0.13(+0.32%)
Feb 04, 2005 40.52 40.99 40.51 40.99 7,838,898 +0.37(+0.90%)
Feb 03, 2005 40.71 40.85 40.52 40.63 8,115,205 -0.22(-0.53%)
Feb 02, 2005 40.35 40.88 40.34 40.85 11,420,718 +0.36(+0.89%)
Feb 01, 2005 39.99 40.49 39.93 40.49 11,860,710 +0.45(+1.11%)
Jan 31, 2005 40.18 40.20 39.82 40.04 9,967,921 +0.05(+0.12%)
Jan 28, 2005 39.84 40.11 39.77 39.99 11,260,266 +0.25(+0.62%)
Jan 27, 2005 39.84 40.01 39.73 39.74 10,276,869 -0.27(-0.67%)
Jan 26, 2005 39.14 40.21 38.83 40.01 20,653,274 +0.58(+1.46%)
Jan 25, 2005 38.31 39.52 38.31 39.43 18,052,588 +1.38(+3.63%)
Jan 24, 2005 38.28 38.33 37.88 38.05 9,595,795 -0.22(-0.58%)
Jan 21, 2005 38.59 38.74 38.28 38.28 10,383,837 -0.40(-1.02%)
Jan 20, 2005 38.88 38.95 38.62 38.67 8,522,881 -0.20(-0.53%)
Jan 19, 2005 39.01 39.16 38.77 38.88 7,589,736 -0.13(-0.33%)
Jan 18, 2005 38.51 39.03 38.51 39.01 9,893,593 +0.20(+0.53%)
Jan 14, 2005 38.65 38.83 38.51 38.80 11,020,314 +0.45(+1.18%)
Jan 13, 2005 39.08 39.17 38.30 38.35 14,566,263 -0.84(-2.13%)
Jan 12, 2005 38.96 39.24 38.72 39.19 9,846,572 +0.27(+0.70%)
Jan 11, 2005 38.90 39.05 38.76 38.91 7,885,272 -0.14(-0.35%)
Jan 10, 2005 38.82 39.13 38.74 39.05 8,756,692 +0.30(+0.78%)
Jan 07, 2005 38.98 38.99 38.72 38.75 8,140,251 -0.14(-0.37%)
Jan 06, 2005 38.83 39.04 38.80 38.89 8,527,567 +0.11(+0.29%)
Jan 05, 2005 38.91 39.04 38.74 38.78 11,130,030 -0.02(-0.06%)
Jan 04, 2005 39.05 39.14 38.75 38.80 11,294,037 -0.12(-0.32%)
Jan 03, 2005 39.21 39.33 38.80 38.93 12,699,651 -0.32(-0.82%)
Dec 31, 2004 39.42 39.45 39.19 39.25 4,766,065 -0.08(-0.20%)
Dec 30, 2004 39.42 39.51 39.30 39.33 5,181,658 +0.01(+0.03%)
Dec 29, 2004 39.36 39.42 39.21 39.32 7,405,531 -0.14(-0.36%)
Dec 28, 2004 39.46 39.55 39.36 39.46 6,607,147 +0.14(+0.36%)
Dec 27, 2004 39.47 39.60 39.32 39.32 7,558,389 -0.04(-0.11%)
Dec 23, 2004 39.02 39.46 39.02 39.36 8,972,244 +0.19(+0.47%)
Dec 22, 2004 38.56 39.24 38.56 39.17 10,790,543 +0.22(+0.56%)
Dec 21, 2004 39.04 39.05 38.75 38.96 14,731,725 -0.07(-0.19%)
Dec 20, 2004 39.35 39.55 38.94 39.03 13,970,667 -0.32(-0.80%)
Dec 17, 2004 38.96 39.76 38.96 39.35 29,096,008 +0.08(+0.21%)
Dec 16, 2004 38.25 39.76 38.09 39.27 46,383,984 +1.58(+4.19%)
Dec 15, 2004 37.78 37.99 37.52 37.69 11,842,451 -0.33(-0.86%)
Dec 14, 2004 37.44 38.10 37.34 38.02 11,404,075 +0.49(+1.30%)
Dec 13, 2004 37.43 37.64 36.88 37.53 14,027,059 +0.24(+0.65%)
Dec 10, 2004 38.05 38.74 37.29 37.29 14,110,921 -0.66(-1.73%)
Dec 09, 2004 37.84 38.06 37.60 37.94 12,181,938 +0.10(+0.26%)
Dec 08, 2004 37.71 38.03 37.63 37.84 9,679,980 +0.46(+1.22%)
Dec 07, 2004 37.78 38.34 37.35 37.39 18,397,730 -0.88(-2.30%)
Dec 06, 2004 38.16 38.36 38.16 38.27 5,444,392 -0.05(-0.13%)
Dec 03, 2004 38.21 38.56 38.07 38.31 9,781,777 +0.10(+0.26%)
Dec 02, 2004 37.74 38.37 37.69 38.22 9,964,851 +0.35(+0.91%)
Dec 01, 2004 37.34 37.93 37.27 37.87 8,776,405 +0.54(+1.44%)
Nov 30, 2004 37.19 37.60 37.13 37.33 13,804,397 +0.07(+0.20%)
Nov 29, 2004 37.44 37.70 37.07 37.26 8,114,397 -0.15(-0.41%)
Nov 26, 2004 37.32 37.62 37.31 37.41 2,703,129 -0.04(-0.10%)
Nov 24, 2004 37.55 37.68 37.38 37.45 6,465,438 -0.04(-0.10%)
Nov 23, 2004 37.65 37.68 37.31 37.49 8,686,726 -0.19(-0.49%)
Nov 22, 2004 37.47 37.79 37.47 37.67 7,678,930 +0.20(+0.55%)
Nov 19, 2004 37.76 37.81 37.37 37.47 8,424,799 -0.36(-0.95%)
Nov 18, 2004 37.69 37.97 37.66 37.83 7,540,615 +0.14(+0.36%)
Nov 17, 2004 37.69 38.02 37.60 37.69 10,123,042 -0.08(-0.21%)
Nov 16, 2004 37.81 37.99 37.76 37.77 6,388,525 -0.08(-0.21%)
Nov 15, 2004 37.75 38.05 37.45 37.85 8,606,742 +0.10(+0.26%)
Nov 12, 2004 37.50 37.75 37.40 37.75 9,889,392 +0.25(+0.66%)
Nov 11, 2004 37.13 37.66 37.05 37.50 9,093,109 +0.30(+0.80%)
Nov 10, 2004 37.11 37.53 37.06 37.21 10,400,642 +0.18(+0.48%)
Nov 09, 2004 37.03 37.27 36.84 37.03 8,235,262 -0.01(-0.02%)
Nov 08, 2004 36.70 37.29 36.67 37.03 10,947,279 +0.41(+1.12%)
Nov 05, 2004 36.61 36.98 36.51 36.62 10,448,309 -0.02(-0.07%)
Nov 04, 2004 36.67 36.82 36.40 36.65 14,739,481 -0.14(-0.39%)
Nov 03, 2004 36.66 37.12 36.62 36.79 15,149,741 +0.87(+2.43%)
Nov 02, 2004 35.78 36.51 35.78 35.92 12,027,949 -0.25(-0.68%)
Nov 01, 2004 36.11 36.45 35.96 36.17 10,865,194 +0.04(+0.10%)
Oct 29, 2004 35.85 36.19 35.84 36.13 10,990,098 +0.23(+0.64%)
Oct 28, 2004 35.63 35.94 35.58 35.90 9,018,295 +0.15(+0.42%)
Oct 27, 2004 35.27 35.77 35.21 35.75 9,606,298 +0.33(+0.94%)
Oct 26, 2004 35.28 35.49 35.09 35.42 10,681,312 +0.09(+0.26%)
Oct 25, 2004 35.34 35.47 35.24 35.33 10,074,566 -0.13(-0.37%)
Oct 22, 2004 35.76 35.89 35.42 35.46 8,291,008 -0.30(-0.85%)
Oct 21, 2004 35.46 35.87 35.39 35.76 11,166,547 +0.17(+0.49%)
Oct 20, 2004 34.87 35.59 34.86 35.59 9,774,183 +0.55(+1.57%)
Oct 19, 2004 35.18 35.54 34.95 35.03 8,782,707 -0.44(-1.24%)
Oct 18, 2004 34.78 35.57 34.78 35.47 10,448,632 +0.46(+1.31%)
Oct 15, 2004 35.11 35.28 34.97 35.02 11,677,959 +0.04(+0.11%)
Oct 14, 2004 34.96 35.26 34.96 34.98 9,405,126 +0.01(+0.02%)
Oct 13, 2004 35.23 35.40 34.85 34.97 11,350,591 -0.19(-0.55%)
Oct 12, 2004 34.35 35.20 34.26 35.16 18,841,762 +0.90(+2.64%)
Oct 11, 2004 34.16 34.32 33.92 34.26 11,723,849 +0.02(+0.07%)
Oct 08, 2004 34.30 34.60 34.17 34.24 14,479,331 -0.37(-1.07%)
Oct 07, 2004 35.68 35.70 34.38 34.61 16,968,362 -1.13(-3.17%)
Oct 06, 2004 35.59 35.75 35.44 35.74 6,048,230 +0.18(+0.50%)
Oct 05, 2004 35.50 35.62 35.37 35.56 6,183,314 +0.13(+0.37%)
Oct 04, 2004 35.28 35.55 35.25 35.43 11,182,059 +0.15(+0.44%)
Oct 01, 2004 34.90 35.28 34.73 35.28 9,349,865 +0.41(+1.19%)
Sep 30, 2004 35.41 35.58 34.71 34.86 12,834,412 -0.43(-1.23%)
Sep 29, 2004 35.23 35.30 35.07 35.29 6,628,799 -0.04(-0.12%)
Sep 28, 2004 35.08 35.54 34.82 35.34 8,039,261 +0.35(+1.01%)
Sep 27, 2004 34.87 35.25 34.87 34.98 6,969,094 -0.01(-0.04%)
Sep 24, 2004 34.94 35.26 34.81 35.00 7,361,580 -0.01(-0.02%)
Sep 23, 2004 35.28 35.41 34.98 35.00 10,234,049 -0.46(-1.29%)
Sep 22, 2004 35.63 35.68 35.39 35.46 7,617,851 -0.37(-1.04%)
Sep 21, 2004 35.83 35.86 35.52 35.83 8,614,822 -0.01(-0.03%)
Sep 20, 2004 35.74 35.99 35.74 35.85 7,645,321 -0.37(-1.03%)
Sep 17, 2004 36.12 36.39 36.10 36.22 8,446,128 +0.25(+0.69%)
Sep 16, 2004 35.98 36.13 35.96 35.97 5,331,769 -0.04(-0.10%)
Sep 15, 2004 36.05 36.21 35.96 36.01 7,088,666 -0.11(-0.29%)
Sep 14, 2004 35.91 36.32 35.91 36.11 8,782,868 +0.12(+0.34%)
Sep 13, 2004 35.77 35.99 35.49 35.99 9,460,711 +0.36(+1.01%)
Sep 10, 2004 35.53 35.67 35.32 35.63 8,268,548 +0.04(+0.10%)
Sep 09, 2004 36.06 36.09 35.59 35.59 8,270,649 -0.47(-1.30%)
Sep 08, 2004 36.05 36.13 35.89 36.06 11,737,099 +0.25(+0.71%)
Sep 07, 2004 35.93 36.08 35.71 35.81 9,219,952 +0.01(+0.02%)
Sep 03, 2004 35.77 35.98 35.76 35.80 8,244,310 +0.08(+0.23%)
Sep 02, 2004 35.70 35.84 35.59 35.72 7,996,441 -0.04(-0.12%)
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.