Skip to main content

Johnson & Johnson (NY: JNJ )

166.79 -0.28 (-0.17%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 40.97 41.11 40.65 40.79 12,456,630 -0.18(-0.44%)
Nov 29, 2006 40.78 41.04 40.68 40.97 10,953,257 +0.14(+0.35%)
Nov 28, 2006 40.57 40.90 40.55 40.83 13,062,083 +0.20(+0.49%)
Nov 27, 2006 40.54 40.74 40.36 40.63 15,236,027 -0.12(-0.30%)
Nov 24, 2006 41.16 41.19 40.75 40.75 4,705,956 -0.57(-1.38%)
Nov 22, 2006 41.16 41.43 41.15 41.32 11,298,400 +0.11(+0.26%)
Nov 21, 2006 41.40 41.50 41.04 41.22 13,418,051 -0.25(-0.61%)
Nov 20, 2006 41.82 41.84 41.36 41.47 12,884,503 -0.14(-0.34%)
Nov 17, 2006 41.24 41.84 41.19 41.61 17,964,040 +0.44(+1.07%)
Nov 16, 2006 41.16 41.24 40.73 41.17 16,878,684 -0.01(-0.02%)
Nov 15, 2006 41.19 41.46 41.11 41.18 12,561,013 -0.01(-0.03%)
Nov 14, 2006 40.49 41.30 40.42 41.19 18,364,282 +0.38(+0.94%)
Nov 13, 2006 41.00 41.33 40.69 40.81 14,209,972 -0.22(-0.53%)
Nov 10, 2006 40.85 41.04 40.52 41.03 16,341,096 +0.09(+0.21%)
Nov 09, 2006 41.79 41.92 40.73 40.94 26,782,134 -1.14(-2.71%)
Nov 08, 2006 42.10 42.27 41.72 42.08 23,136,164 -0.45(-1.05%)
Nov 07, 2006 42.19 42.72 42.17 42.52 17,243,054 +0.18(+0.42%)
Nov 06, 2006 42.23 42.39 41.83 42.34 12,993,410 +0.38(+0.90%)
Nov 03, 2006 42.08 42.28 41.94 41.97 11,481,474 -0.06(-0.13%)
Nov 02, 2006 41.56 42.08 41.52 42.02 16,763,313 +0.45(+1.07%)
Nov 01, 2006 41.70 41.82 41.37 41.58 18,009,606 -0.14(-0.33%)
Oct 31, 2006 41.96 41.96 41.61 41.71 19,310,192 -0.19(-0.44%)
Oct 30, 2006 42.29 42.31 41.80 41.90 14,825,605 -0.29(-0.69%)
Oct 27, 2006 42.45 42.48 42.08 42.19 12,838,613 -0.40(-0.94%)
Oct 26, 2006 42.60 42.63 42.13 42.59 13,203,953 -0.01(-0.01%)
Oct 25, 2006 42.55 42.67 42.37 42.60 11,322,799 +0.05(+0.12%)
Oct 24, 2006 42.45 42.62 42.24 42.55 17,537,460 -0.22(-0.51%)
Oct 23, 2006 42.30 42.96 42.29 42.76 14,447,823 +0.30(+0.70%)
Oct 20, 2006 42.33 42.79 42.25 42.47 19,494,882 +0.36(+0.85%)
Oct 19, 2006 42.08 42.22 41.98 42.11 13,917,667 -0.07(-0.16%)
Oct 18, 2006 41.27 42.18 41.16 42.18 28,891,282 +1.28(+3.13%)
Oct 17, 2006 40.62 41.16 40.54 40.90 24,740,526 +0.71(+1.77%)
Oct 16, 2006 40.26 40.28 40.04 40.18 10,272,021 +0.22(+0.54%)
Oct 13, 2006 40.68 40.68 39.92 39.97 10,363,316 -0.16(-0.40%)
Oct 12, 2006 40.37 40.41 40.09 40.13 12,768,324 -0.16(-0.40%)
Oct 11, 2006 40.16 40.35 40.10 40.29 7,846,007 +0.09(+0.22%)
Oct 10, 2006 40.13 40.21 40.04 40.20 9,770,951 +0.06(+0.14%)
Oct 09, 2006 40.16 40.23 40.02 40.15 8,960,933 -0.12(-0.29%)
Oct 06, 2006 40.23 40.33 40.14 40.26 11,528,171 -0.03(-0.08%)
Oct 05, 2006 40.41 40.62 40.30 40.30 12,924,091 -0.45(-1.09%)
Oct 04, 2006 40.56 40.77 40.46 40.74 9,966,952 +0.20(+0.50%)
Oct 03, 2006 40.26 40.65 40.21 40.54 11,221,809 +0.25(+0.63%)
Oct 02, 2006 40.23 40.43 40.19 40.28 10,077,960 +0.09(+0.23%)
Sep 29, 2006 40.19 40.23 40.01 40.19 12,395,551 +0.02(+0.06%)
Sep 28, 2006 40.15 40.25 40.11 40.16 8,107,611 +0.05(+0.12%)
Sep 27, 2006 39.94 40.15 39.93 40.12 8,926,193 +0.09(+0.23%)
Sep 26, 2006 39.86 40.05 39.82 40.02 9,524,052 +0.30(+0.75%)
Sep 25, 2006 39.76 39.82 39.62 39.73 9,288,463 +0.14(+0.36%)
Sep 22, 2006 39.63 39.68 39.52 39.58 9,056,429 -0.17(-0.42%)
Sep 21, 2006 39.71 39.86 39.64 39.75 11,968,325 +0.02(+0.06%)
Sep 20, 2006 39.86 39.92 39.69 39.73 10,150,834 +0.01(+0.02%)
Sep 19, 2006 39.71 39.73 39.58 39.72 8,477,960 +0.01(+0.03%)
Sep 18, 2006 39.74 39.81 39.54 39.71 11,272,223 +0.23(+0.58%)
Sep 15, 2006 39.36 39.69 39.36 39.48 15,603,467 +0.04(+0.09%)
Sep 14, 2006 39.45 39.52 39.25 39.44 8,715,327 -0.05(-0.13%)
Sep 13, 2006 39.58 39.63 39.47 39.49 10,156,651 -0.01(-0.03%)
Sep 12, 2006 39.58 39.66 39.44 39.50 11,301,793 -0.13(-0.33%)
Sep 11, 2006 39.39 39.65 39.35 39.63 8,421,083 +0.28(+0.71%)
Sep 08, 2006 39.30 39.45 39.22 39.35 9,556,530 +0.08(+0.20%)
Sep 07, 2006 39.30 39.42 39.14 39.27 11,949,581 -0.28(-0.72%)
Sep 06, 2006 39.61 39.76 39.56 39.56 13,750,428 -0.24(-0.61%)
Sep 05, 2006 39.98 40.07 39.74 39.80 11,460,145 -0.25(-0.63%)
Sep 01, 2006 40.15 40.16 39.97 40.05 7,583,434 +0.04(+0.09%)
Aug 31, 2006 40.02 40.07 39.87 40.02 7,453,844 +0.04(+0.09%)
Aug 30, 2006 40.05 40.10 39.98 39.98 7,165,418 +0.00(+0.00%)
Aug 29, 2006 39.92 40.01 39.79 39.98 8,584,929 +0.01(+0.03%)
Aug 28, 2006 40.10 40.15 39.95 39.97 9,656,389 -0.06(-0.14%)
Aug 25, 2006 40.06 40.16 39.99 40.02 8,988,241 -0.20(-0.51%)
Aug 24, 2006 39.79 40.31 39.76 40.23 17,242,408 +0.67(+1.71%)
Aug 23, 2006 39.61 39.65 39.48 39.55 10,653,035 -0.15(-0.39%)
Aug 22, 2006 39.76 39.82 39.63 39.71 13,377,332 -0.07(-0.17%)
Aug 21, 2006 39.78 39.97 39.73 39.78 11,837,442 -0.09(-0.23%)
Aug 18, 2006 39.85 39.98 39.70 39.87 11,611,225 +0.12(+0.30%)
Aug 17, 2006 40.02 40.03 39.69 39.75 13,705,831 -0.24(-0.59%)
Aug 16, 2006 39.91 40.07 39.87 39.99 9,220,598 +0.12(+0.31%)
Aug 15, 2006 39.61 39.91 39.52 39.86 11,622,536 +0.31(+0.78%)
Aug 14, 2006 39.58 39.61 39.45 39.55 11,916,941 +0.27(+0.69%)
Aug 11, 2006 39.34 39.48 39.24 39.28 12,141,704 -0.05(-0.13%)
Aug 10, 2006 39.21 39.45 39.17 39.33 8,785,938 +0.14(+0.36%)
Aug 09, 2006 39.41 39.43 39.01 39.19 9,895,370 -0.15(-0.38%)
Aug 08, 2006 39.25 39.43 39.24 39.34 8,461,317 +0.18(+0.46%)
Aug 07, 2006 39.32 39.26 39.09 39.16 10,201,733 -0.16(-0.41%)
Aug 04, 2006 39.14 39.42 39.10 39.32 10,750,793 +0.28(+0.71%)
Aug 03, 2006 39.05 39.20 39.01 39.04 10,602,136 -0.04(-0.11%)
Aug 02, 2006 39.05 39.11 38.91 39.08 11,975,434 +0.29(+0.75%)
Aug 01, 2006 38.61 38.90 38.55 38.79 7,362,550 +0.08(+0.21%)
Jul 31, 2006 38.78 38.91 38.70 38.71 11,441,886 -0.23(-0.59%)
Jul 28, 2006 38.71 38.99 38.65 38.94 12,581,534 +0.22(+0.58%)
Jul 27, 2006 38.46 38.72 38.40 38.72 12,375,030 +0.32(+0.82%)
Jul 26, 2006 38.22 38.46 38.15 38.40 9,146,108 +0.09(+0.24%)
Jul 25, 2006 38.06 38.37 38.05 38.31 10,185,413 -0.05(-0.13%)
Jul 24, 2006 38.17 38.37 38.14 38.36 12,649,076 +0.15(+0.40%)
Jul 21, 2006 38.17 38.36 38.10 38.20 13,984,078 +0.22(+0.59%)
Jul 20, 2006 37.88 38.20 37.88 37.98 8,989,210 +0.04(+0.10%)
Jul 19, 2006 37.64 38.05 37.44 37.94 13,678,039 +0.44(+1.17%)
Jul 18, 2006 37.63 37.76 36.94 37.50 13,416,112 -0.19(-0.51%)
Jul 17, 2006 37.47 37.94 37.47 37.70 11,770,062 +0.28(+0.74%)
Jul 14, 2006 37.32 37.79 37.23 37.42 12,170,465 +0.12(+0.32%)
Jul 13, 2006 37.58 37.60 37.24 37.30 12,962,871 -0.22(-0.58%)
Jul 12, 2006 37.63 37.72 37.49 37.52 9,968,729 -0.09(-0.25%)
Jul 11, 2006 37.72 37.75 37.50 37.61 11,476,788 -0.11(-0.30%)
Jul 10, 2006 37.66 37.75 37.57 37.72 7,646,936 +0.20(+0.54%)
Jul 07, 2006 37.50 37.67 37.40 37.52 8,649,724 +0.06(+0.17%)
Jul 06, 2006 37.21 37.56 37.16 37.45 9,100,057 +0.30(+0.80%)
Jul 05, 2006 37.01 37.39 37.01 37.16 10,594,057 -0.07(-0.18%)
Jul 03, 2006 37.21 37.37 37.14 37.23 5,336,132 +0.14(+0.38%)
Jun 30, 2006 37.22 37.35 37.08 37.08 16,633,723 +0.02(+0.05%)
Jun 29, 2006 36.67 37.23 36.58 37.06 13,721,505 +0.41(+1.11%)
Jun 28, 2006 36.84 36.87 36.50 36.66 15,335,400 -0.20(-0.54%)
Jun 27, 2006 37.27 37.29 36.83 36.85 16,742,954 -0.41(-1.10%)
Jun 26, 2006 36.88 37.29 36.82 37.26 24,985,972 -0.69(-1.81%)
Jun 23, 2006 37.79 38.21 37.75 37.95 8,086,605 +0.09(+0.23%)
Jun 22, 2006 37.94 38.37 37.70 37.86 13,513,062 -0.38(-0.99%)
Jun 21, 2006 38.06 38.31 38.06 38.24 11,471,294 +0.16(+0.42%)
Jun 20, 2006 37.98 38.18 37.88 38.08 11,195,148 +0.11(+0.29%)
Jun 19, 2006 38.12 38.17 37.95 37.97 16,141,863 -0.20(-0.53%)
Jun 16, 2006 37.94 38.22 37.94 38.17 18,822,372 +0.13(+0.34%)
Jun 15, 2006 37.84 38.07 37.70 38.04 14,321,626 +0.14(+0.36%)
Jun 14, 2006 37.92 37.99 37.73 37.91 14,498,398 +0.12(+0.33%)
Jun 13, 2006 38.09 38.18 37.76 37.78 19,532,854 -0.20(-0.54%)
Jun 12, 2006 38.03 38.16 37.96 37.99 10,515,205 +0.00(+0.00%)
Jun 09, 2006 38.02 38.17 37.95 37.99 13,931,240 -0.11(-0.29%)
Jun 08, 2006 37.86 38.22 37.78 38.10 20,244,468 +0.24(+0.64%)
Jun 07, 2006 37.83 38.18 37.76 37.86 15,362,062 +0.14(+0.38%)
Jun 06, 2006 37.40 37.91 37.36 37.71 17,077,594 +0.50(+1.35%)
Jun 05, 2006 37.35 37.44 37.19 37.21 11,184,645 -0.38(-1.00%)
Jun 02, 2006 37.57 37.76 37.41 37.59 10,772,122 +0.06(+0.15%)
Jun 01, 2006 37.29 37.57 37.26 37.53 9,148,693 +0.27(+0.71%)
May 31, 2006 37.22 37.31 37.06 37.27 13,347,278 +0.23(+0.62%)
May 30, 2006 37.43 37.47 37.02 37.04 12,669,597 -0.52(-1.38%)
May 26, 2006 37.65 37.68 37.43 37.56 10,017,528 +0.15(+0.40%)
May 25, 2006 37.70 37.70 37.23 37.41 14,085,552 -0.21(-0.56%)
May 24, 2006 37.21 37.71 37.13 37.62 20,807,262 +0.49(+1.32%)
May 23, 2006 37.23 37.47 37.11 37.13 16,688,985 +0.09(+0.23%)
May 22, 2006 36.93 37.26 36.92 37.05 15,534,633 -0.02(-0.07%)
May 19, 2006 37.23 37.28 36.90 37.07 21,265,352 -0.15(-0.42%)
May 18, 2006 37.32 37.43 37.16 37.23 13,763,678 +0.01(+0.03%)
May 17, 2006 37.13 37.62 37.10 37.21 22,149,698 -0.07(-0.20%)
May 16, 2006 37.11 37.43 37.04 37.29 13,356,488 +0.17(+0.47%)
May 15, 2006 36.50 37.14 36.41 37.11 17,412,556 +0.71(+1.94%)
May 12, 2006 36.14 36.67 36.14 36.41 16,539,359 -0.01(-0.02%)
May 11, 2006 36.30 36.56 36.27 36.41 15,844,550 +0.32(+0.89%)
May 10, 2006 36.14 36.20 36.05 36.09 12,659,578 -0.02(-0.07%)
May 09, 2006 36.33 36.39 36.09 36.12 11,566,628 -0.22(-0.60%)
May 08, 2006 36.33 36.44 36.30 36.33 9,606,459 +0.01(+0.02%)
May 05, 2006 36.20 36.40 36.11 36.33 11,411,993 +0.27(+0.76%)
May 04, 2006 36.17 36.19 36.01 36.06 12,601,247 -0.06(-0.15%)
May 03, 2006 36.22 36.33 36.04 36.11 15,152,811 -0.20(-0.55%)
May 02, 2006 36.37 36.49 36.27 36.31 9,035,585 +0.05(+0.14%)
May 01, 2006 36.33 36.38 36.24 36.26 12,186,301 -0.01(-0.03%)
Apr 28, 2006 36.30 36.38 36.20 36.27 13,783,553 -0.02(-0.07%)
Apr 27, 2006 36.02 36.46 36.02 36.30 18,707,808 +0.07(+0.19%)
Apr 26, 2006 36.13 36.29 36.07 36.23 17,106,516 +0.19(+0.52%)
Apr 25, 2006 36.09 36.17 35.97 36.04 13,804,720 -0.06(-0.15%)
Apr 24, 2006 36.09 36.27 36.01 36.10 13,151,600 -0.02(-0.07%)
Apr 21, 2006 36.20 36.27 35.93 36.12 16,181,290 +0.09(+0.26%)
Apr 20, 2006 35.93 36.20 35.91 36.03 12,312,012 +0.12(+0.34%)
Apr 19, 2006 36.07 36.13 35.80 35.91 14,777,776 -0.07(-0.19%)
Apr 18, 2006 35.71 35.98 35.69 35.98 20,453,718 +0.30(+0.83%)
Apr 17, 2006 35.70 35.78 35.56 35.68 14,236,795 -0.16(-0.45%)
Apr 13, 2006 35.81 35.89 35.60 35.84 11,860,064 +0.02(+0.07%)
Apr 12, 2006 35.80 35.89 35.75 35.81 10,839,341 +0.07(+0.21%)
Apr 11, 2006 35.72 35.91 35.47 35.74 14,727,523 +0.02(+0.07%)
Apr 10, 2006 35.80 35.84 35.60 35.72 15,041,965 -0.07(-0.21%)
Apr 07, 2006 36.17 36.34 35.71 35.79 14,500,983 -0.41(-1.15%)
Apr 06, 2006 36.14 36.35 35.96 36.20 10,393,047 +0.06(+0.17%)
Apr 05, 2006 36.27 36.50 36.09 36.14 14,234,209 -0.26(-0.71%)
Apr 04, 2006 36.55 36.71 36.36 36.40 15,362,385 -0.22(-0.59%)
Apr 03, 2006 36.82 36.98 36.59 36.62 14,584,684 -0.03(-0.08%)
Mar 31, 2006 36.79 36.97 36.55 36.65 15,680,058 -0.08(-0.22%)
Mar 30, 2006 36.65 36.92 36.64 36.73 12,665,880 -0.10(-0.27%)
Mar 29, 2006 36.90 37.01 36.73 36.83 10,715,891 -0.06(-0.15%)
Mar 28, 2006 37.01 37.05 36.83 36.88 12,522,717 -0.21(-0.57%)
Mar 27, 2006 37.18 37.38 36.98 37.10 12,069,314 -0.28(-0.75%)
Mar 24, 2006 37.54 37.63 37.31 37.37 8,368,730 -0.26(-0.69%)
Mar 23, 2006 37.61 37.69 37.52 37.63 11,232,635 -0.12(-0.31%)
Mar 22, 2006 37.32 37.81 37.32 37.75 11,418,294 +0.27(+0.71%)
Mar 21, 2006 37.62 37.65 37.39 37.49 12,732,776 +0.06(+0.15%)
Mar 20, 2006 37.38 37.47 37.32 37.43 9,515,972 +0.09(+0.23%)
Mar 17, 2006 37.38 37.38 37.23 37.34 18,601,972 +0.20(+0.53%)
Mar 16, 2006 37.10 37.27 36.95 37.14 17,427,422 +0.14(+0.37%)
Mar 15, 2006 36.61 37.10 36.58 37.01 14,382,220 +0.32(+0.86%)
Mar 14, 2006 36.61 36.76 36.53 36.69 12,828,433 +0.13(+0.36%)
Mar 13, 2006 36.73 36.74 36.51 36.56 10,050,006 +0.02(+0.07%)
Mar 10, 2006 36.30 36.54 36.20 36.54 14,931,765 +0.45(+1.25%)
Mar 09, 2006 36.48 36.50 36.05 36.09 13,849,156 -0.27(-0.73%)
Mar 08, 2006 35.99 36.42 35.79 36.35 11,995,471 +0.32(+0.89%)
Mar 07, 2006 35.60 36.09 35.60 36.03 15,447,378 +0.20(+0.55%)
Mar 06, 2006 35.63 35.94 35.59 35.83 9,600,157 +0.27(+0.75%)
Mar 03, 2006 35.62 35.97 35.57 35.57 10,442,169 -0.14(-0.38%)
Mar 02, 2006 35.59 36.06 35.55 35.70 12,594,622 +0.02(+0.05%)
Mar 01, 2006 35.66 35.78 35.55 35.68 11,540,128 +0.01(+0.02%)
Feb 28, 2006 35.84 35.85 35.54 35.68 14,449,115 -0.16(-0.45%)
Feb 27, 2006 35.87 36.24 35.79 35.84 11,323,607 +0.09(+0.26%)
Feb 24, 2006 36.32 36.32 35.54 35.75 16,761,859 -0.51(-1.42%)
Feb 23, 2006 36.51 36.55 36.17 36.26 15,759,719 -0.27(-0.75%)
Feb 22, 2006 36.52 36.64 36.33 36.53 13,972,444 -0.07(-0.19%)
Feb 21, 2006 36.59 36.71 36.36 36.60 10,486,604 +0.04(+0.12%)
Feb 17, 2006 36.62 36.68 36.35 36.56 10,944,693 +0.06(+0.15%)
Feb 16, 2006 36.79 36.79 36.25 36.50 19,218,412 -0.07(-0.20%)
Feb 15, 2006 36.56 36.76 36.33 36.58 13,434,856 +0.03(+0.08%)
Feb 14, 2006 36.33 36.68 36.33 36.54 15,862,809 +0.34(+0.94%)
Feb 13, 2006 36.13 36.29 35.92 36.20 8,104,218 +0.07(+0.19%)
Feb 10, 2006 36.33 36.37 36.04 36.14 13,182,301 -0.10(-0.27%)
Feb 09, 2006 36.61 36.95 36.08 36.24 19,602,012 -0.03(-0.09%)
Feb 08, 2006 35.31 36.35 35.23 36.27 23,635,780 +1.11(+3.17%)
Feb 07, 2006 35.28 35.48 35.09 35.15 16,708,537 -0.03(-0.09%)
Feb 06, 2006 35.59 35.62 35.06 35.18 17,158,384 -0.33(-0.92%)
Feb 03, 2006 35.44 35.59 35.29 35.51 17,806,658 -0.17(-0.47%)
Feb 02, 2006 36.11 36.13 35.64 35.68 16,181,936 -0.13(-0.36%)
Feb 01, 2006 35.69 36.15 35.68 35.81 21,654,930 +0.20(+0.56%)
Jan 31, 2006 35.99 36.11 35.55 35.61 33,227,698 -0.53(-1.47%)
Jan 30, 2006 36.33 36.36 35.92 36.14 19,191,752 -0.19(-0.53%)
Jan 27, 2006 36.48 36.64 36.11 36.33 18,737,864 +0.04(+0.12%)
Jan 26, 2006 36.36 36.82 36.24 36.29 25,766,258 +0.09(+0.24%)
Jan 25, 2006 37.75 37.75 35.92 36.20 40,991,784 -0.53(-1.45%)
Jan 24, 2006 37.25 37.90 36.74 36.74 32,246,886 -1.13(-2.99%)
Jan 23, 2006 37.60 37.90 37.51 37.87 11,655,176 +0.24(+0.64%)
Jan 20, 2006 38.48 38.56 37.58 37.63 17,814,414 -0.85(-2.20%)
Jan 19, 2006 38.56 38.75 38.18 38.48 12,110,195 -0.01(-0.03%)
Jan 18, 2006 38.22 38.52 37.97 38.49 12,220,718 +0.56(+1.49%)
Jan 17, 2006 37.94 38.41 37.81 37.92 15,631,583 -0.33(-0.87%)
Jan 13, 2006 38.31 38.55 38.01 38.26 11,381,292 -0.24(-0.63%)
Jan 12, 2006 38.68 38.71 38.25 38.50 11,734,836 -0.18(-0.46%)
Jan 11, 2006 38.96 38.98 38.33 38.68 14,258,285 -0.37(-0.95%)
Jan 10, 2006 38.69 39.05 38.68 39.05 10,758,388 +0.07(+0.17%)
Jan 09, 2006 38.69 39.00 38.64 38.98 11,478,403 +0.24(+0.62%)
Jan 06, 2006 38.57 38.83 38.46 38.74 9,564,448 +0.17(+0.45%)
Jan 05, 2006 38.72 38.96 38.43 38.57 15,920,171 -0.16(-0.42%)
Jan 04, 2006 38.33 38.77 38.22 38.73 14,652,549 +0.59(+1.54%)
Jan 03, 2006 37.79 38.28 37.78 38.14 17,294,600 +0.95(+2.55%)
Dec 30, 2005 37.19 37.29 37.15 37.19 8,501,390 -0.09(-0.25%)
Dec 29, 2005 37.46 37.57 37.16 37.29 8,604,480 -0.11(-0.28%)
Dec 28, 2005 37.32 37.54 37.32 37.39 9,065,963 +0.07(+0.20%)
Dec 27, 2005 37.83 37.88 37.30 37.32 10,227,263 -0.50(-1.33%)
Dec 23, 2005 37.94 38.07 37.76 37.82 5,802,623 -0.13(-0.34%)
Dec 22, 2005 37.73 37.95 37.48 37.95 8,368,891 +0.27(+0.72%)
Dec 21, 2005 37.74 37.88 37.57 37.68 10,150,834 +0.06(+0.16%)
Dec 20, 2005 37.70 37.87 37.55 37.62 11,224,717 -0.25(-0.67%)
Dec 19, 2005 37.66 38.37 37.81 37.87 17,200,074 +0.20(+0.54%)
Dec 16, 2005 37.23 37.97 37.25 37.66 21,324,168 +0.43(+1.16%)
Dec 15, 2005 37.20 37.35 37.13 37.23 11,217,769 +0.03(+0.08%)
Dec 14, 2005 37.38 37.43 37.17 37.20 16,479,896 -0.09(-0.23%)
Dec 13, 2005 37.21 37.44 37.13 37.29 20,658,928 +0.06(+0.17%)
Dec 12, 2005 37.23 37.29 37.14 37.23 12,863,497 +0.03(+0.08%)
Dec 09, 2005 37.13 37.35 37.12 37.19 13,142,551 +0.01(+0.03%)
Dec 08, 2005 37.16 37.60 37.05 37.18 16,821,160 +0.02(+0.07%)
Dec 07, 2005 37.37 37.41 36.98 37.16 23,214,370 -0.27(-0.71%)
Dec 06, 2005 37.91 37.91 37.38 37.42 23,934,548 -0.36(-0.95%)
Dec 05, 2005 37.75 38.37 37.58 37.78 35,462,396 -0.10(-0.26%)
Dec 02, 2005 38.13 38.25 37.88 37.88 11,016,760 -0.30(-0.78%)
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.