Johnson & Johnson (NY: JNJ )

176.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 67.50 69.48 67.41 69.28 19,622,964 +2.38(+3.56%)
Sep 29, 2008 68.81 69.86 66.90 66.90 24,954,100 -2.50(-3.60%)
Sep 26, 2008 68.77 69.75 68.74 69.40 0 +0.04(+0.06%)
Sep 25, 2008 68.55 69.97 68.46 69.36 14,577,484 +1.17(+1.72%)
Sep 24, 2008 68.25 69.00 67.55 68.19 12,469,589 +0.04(+0.06%)
Sep 23, 2008 68.68 69.10 68.06 68.15 13,635,825 -0.26(-0.38%)
Sep 22, 2008 69.83 70.71 68.30 68.41 16,067,834 -1.58(-2.26%)
Sep 19, 2008 71.85 72.69 69.21 69.99 0 -0.94(-1.33%)
Sep 18, 2008 70.20 70.95 69.20 70.93 29,282,428 +1.42(+2.04%)
Sep 17, 2008 69.79 71.00 69.51 69.51 24,076,418 -0.29(-0.42%)
Sep 16, 2008 69.62 70.50 69.50 69.80 23,060,404 +0.19(+0.27%)
Sep 15, 2008 69.92 70.89 69.61 69.61 20,966,226 -0.98(-1.39%)
Sep 12, 2008 71.06 71.87 70.30 70.59 15,141,139 -0.57(-0.80%)
Sep 11, 2008 70.92 71.55 70.32 71.16 15,725,740 -0.07(-0.10%)
Sep 10, 2008 71.65 72.01 71.02 71.23 12,613,762 -0.11(-0.15%)
Sep 09, 2008 71.91 72.76 71.34 71.34 19,050,016 -0.88(-1.22%)
Sep 08, 2008 71.20 72.38 70.80 72.22 15,227,456 +1.55(+2.19%)
Sep 05, 2008 70.39 71.07 70.31 70.67 0 +0.22(+0.31%)
Sep 04, 2008 71.49 71.49 70.40 70.45 13,676,155 -1.06(-1.48%)
Sep 03, 2008 71.67 71.90 71.31 71.51 9,844,497 -0.22(-0.31%)
Sep 02, 2008 71.09 72.10 70.77 71.73 15,122,810 +1.30(+1.85%)
Aug 29, 2008 71.18 71.40 70.42 70.43 0 -0.98(-1.37%)
Aug 28, 2008 71.48 71.69 71.17 71.41 8,148,102 +0.20(+0.28%)
Aug 27, 2008 70.72 71.39 70.31 71.21 8,399,242 +0.50(+0.71%)
Aug 26, 2008 70.72 71.02 70.25 70.71 6,439,598 -0.09(-0.13%)
Aug 25, 2008 71.25 71.35 70.55 70.80 8,204,945 -0.62(-0.87%)
Aug 22, 2008 71.05 71.68 70.82 71.42 0 +0.14(+0.20%)
Aug 21, 2008 70.68 71.54 70.51 71.28 7,840,014 +0.20(+0.28%)
Aug 20, 2008 71.18 71.55 70.59 71.08 10,278,305 -0.07(-0.10%)
Aug 19, 2008 70.65 71.38 70.65 71.15 9,133,678 +0.06(+0.08%)
Aug 18, 2008 71.61 71.61 70.80 71.09 9,846,493 -0.24(-0.34%)
Aug 15, 2008 70.82 71.41 70.77 71.33 0 +0.14(+0.20%)
Aug 14, 2008 71.20 71.80 70.64 71.19 9,459,419 -0.01(-0.01%)
Aug 13, 2008 71.67 71.84 71.00 71.20 10,600,525 -0.50(-0.70%)
Aug 12, 2008 71.47 71.87 71.29 71.70 8,696,756 +0.04(+0.06%)
Aug 11, 2008 71.43 71.90 71.09 71.66 10,231,570 +0.11(+0.15%)
Aug 08, 2008 70.77 71.68 70.38 71.55 12,071,117 +0.90(+1.27%)
Aug 07, 2008 70.57 71.10 70.01 70.65 14,180,984 -0.42(-0.59%)
Aug 06, 2008 70.35 71.49 70.08 71.07 18,729,380 +0.62(+0.88%)
Aug 05, 2008 69.31 70.50 69.13 70.45 20,179,160 +1.47(+2.13%)
Aug 04, 2008 68.18 69.42 67.97 68.98 13,694,664 +0.88(+1.29%)
Aug 01, 2008 68.50 68.80 67.93 68.10 9,052,223 -0.37(-0.54%)
Jul 31, 2008 67.80 69.05 67.79 68.47 13,797,201 +0.39(+0.57%)
Jul 30, 2008 68.70 68.70 67.71 68.08 13,523,043 -0.40(-0.58%)
Jul 29, 2008 68.48 69.00 68.30 68.48 13,012,169 +0.00(+0.00%)
Jul 28, 2008 68.96 68.99 68.42 68.48 9,814,279 -0.55(-0.80%)
Jul 25, 2008 68.88 69.21 68.56 69.03 10,504,572 +0.37(+0.54%)
Jul 24, 2008 68.26 69.25 67.72 68.66 16,543,075 +0.39(+0.57%)
Jul 23, 2008 68.21 68.35 67.62 68.27 10,256,708 +0.28(+0.41%)
Jul 22, 2008 67.02 68.25 67.02 67.99 15,551,244 +0.88(+1.31%)
Jul 21, 2008 67.98 67.98 67.00 67.11 11,279,542 -0.71(-1.05%)
Jul 18, 2008 67.75 68.22 67.55 67.82 12,903,481 -0.01(-0.01%)
Jul 17, 2008 68.44 68.45 67.00 67.83 14,217,303 -0.36(-0.53%)
Jul 16, 2008 67.77 68.81 67.50 68.19 18,883,572 +0.49(+0.72%)
Jul 15, 2008 67.10 67.98 66.79 67.70 24,203,320 +1.29(+1.94%)
Jul 14, 2008 66.44 66.94 66.09 66.41 11,114,649 +0.15(+0.23%)
Jul 11, 2008 66.31 66.73 66.00 66.26 16,631,460 -0.68(-1.02%)
Jul 10, 2008 66.06 67.20 66.06 66.94 17,399,900 +0.76(+1.15%)
Jul 09, 2008 66.15 67.00 66.02 66.18 13,940,665 -0.03(-0.05%)
Jul 08, 2008 65.15 66.28 65.15 66.21 15,476,866 +0.96(+1.47%)
Jul 07, 2008 65.10 65.94 64.87 65.25 14,506,696 +0.13(+0.20%)
Jul 04, 2008 64.35 65.36 64.25 65.12 7,716,435 +0.00(+0.00%)
Jul 03, 2008 64.35 65.36 64.25 65.12 7,716,435 +0.48(+0.74%)
Jul 02, 2008 64.94 65.11 64.50 64.64 10,707,981 -0.05(-0.08%)
Jul 01, 2008 63.75 64.98 63.74 64.69 16,637,292 +0.35(+0.54%)
Jun 30, 2008 63.54 64.61 63.10 64.34 12,516,818 +0.77(+1.21%)
Jun 27, 2008 64.20 64.71 63.40 63.57 19,081,542 -0.69(-1.07%)
Jun 26, 2008 64.68 65.35 64.26 64.26 12,412,665 -1.02(-1.56%)
Jun 25, 2008 64.83 65.68 64.72 65.28 10,376,110 +0.56(+0.87%)
Jun 24, 2008 64.10 64.84 64.10 64.72 10,692,749 +0.43(+0.67%)
Jun 23, 2008 64.20 64.46 63.95 64.29 8,689,844 +0.23(+0.36%)
Jun 20, 2008 64.29 64.62 63.88 64.06 16,434,932 -0.56(-0.87%)
Jun 19, 2008 64.31 64.98 64.14 64.62 9,089,540 +0.18(+0.28%)
Jun 18, 2008 65.28 65.97 64.20 64.44 12,845,564 -1.15(-1.75%)
Jun 17, 2008 66.04 66.25 65.50 65.59 7,303,987 -0.25(-0.38%)
Jun 16, 2008 65.96 66.16 65.50 65.84 7,984,620 -0.43(-0.65%)
Jun 13, 2008 65.78 66.37 65.74 66.27 8,938,243 +0.58(+0.88%)
Jun 12, 2008 65.24 65.83 65.16 65.69 9,743,371 +0.49(+0.75%)
Jun 11, 2008 65.51 65.85 65.11 65.20 10,392,390 -0.42(-0.64%)
Jun 10, 2008 65.88 65.92 65.21 65.62 10,170,073 -0.01(-0.02%)
Jun 09, 2008 65.88 66.20 65.31 65.63 8,695,928 -0.13(-0.20%)
Jun 06, 2008 66.58 66.76 65.68 65.76 14,267,136 -1.20(-1.79%)
Jun 05, 2008 66.66 67.10 66.50 66.96 8,679,800 +0.41(+0.62%)
Jun 04, 2008 66.70 66.94 66.27 66.55 8,962,718 -0.21(-0.31%)
Jun 03, 2008 66.61 67.04 66.44 66.76 11,362,946 +0.25(+0.38%)
Jun 02, 2008 66.55 67.00 66.15 66.51 9,630,899 -0.23(-0.34%)
May 30, 2008 66.49 67.03 66.36 66.74 10,994,925 +0.32(+0.48%)
May 29, 2008 64.66 66.65 64.54 66.42 13,263,997 +1.54(+2.37%)
May 28, 2008 65.19 65.31 64.64 64.88 14,779,286 -0.27(-0.41%)
May 27, 2008 64.82 65.33 64.81 65.15 8,358,136 +0.23(+0.35%)
May 26, 2008 65.33 65.49 64.86 64.92 0 +0.00(+0.00%)
May 23, 2008 65.33 65.49 64.86 64.92 9,073,447 -0.49(-0.75%)
May 22, 2008 65.69 65.75 65.21 65.41 9,882,688 -0.32(-0.49%)
May 21, 2008 66.39 66.70 65.58 65.73 11,216,789 -0.42(-0.63%)
May 20, 2008 66.44 66.94 66.04 66.15 12,612,366 -0.48(-0.72%)
May 19, 2008 66.60 66.79 66.26 66.63 8,748,267 -0.05(-0.07%)
May 16, 2008 66.91 66.91 66.30 66.68 9,764,842 +0.00(+0.00%)
May 15, 2008 66.98 66.99 66.34 66.68 8,407,900 -0.13(-0.19%)
May 14, 2008 66.58 67.11 66.41 66.81 9,021,996 +0.40(+0.60%)
May 13, 2008 66.75 67.00 66.30 66.41 9,532,370 -0.30(-0.45%)
May 12, 2008 66.59 66.89 66.30 66.71 7,707,844 +0.16(+0.24%)
May 09, 2008 66.52 66.97 66.35 66.55 8,759,016 -0.35(-0.52%)
May 08, 2008 67.03 67.16 66.70 66.90 9,444,497 -0.01(-0.01%)
May 07, 2008 67.48 67.68 66.79 66.91 12,628,354 -0.67(-0.99%)
May 06, 2008 67.70 67.98 67.31 67.58 9,487,591 -0.32(-0.47%)
May 05, 2008 68.04 68.32 67.71 67.90 10,550,384 -0.36(-0.53%)
May 02, 2008 67.51 68.32 67.51 68.26 12,562,212 +0.45(+0.66%)
May 01, 2008 67.13 67.88 66.95 67.81 13,165,015 +0.72(+1.07%)
Apr 30, 2008 67.45 67.67 66.92 67.09 13,099,662 -0.10(-0.15%)
Apr 29, 2008 67.25 67.49 67.13 67.19 7,706,731 -0.13(-0.19%)
Apr 28, 2008 67.30 67.67 67.17 67.32 9,072,330 +0.01(+0.01%)
Apr 25, 2008 67.57 67.70 66.94 67.31 9,182,162 -0.06(-0.09%)
Apr 24, 2008 67.21 67.74 67.02 67.37 9,613,068 +0.17(+0.25%)
Apr 23, 2008 67.12 67.49 66.75 67.20 10,642,940 +0.21(+0.31%)
Apr 22, 2008 66.06 67.16 65.79 66.99 13,185,583 +0.67(+1.01%)
Apr 21, 2008 66.25 66.56 66.05 66.32 8,975,545 -0.19(-0.29%)
Apr 18, 2008 66.07 66.80 65.94 66.51 10,741,005 +0.75(+1.14%)
Apr 17, 2008 65.64 66.00 65.55 65.76 8,841,445 +0.06(+0.09%)
Apr 16, 2008 65.79 65.91 65.13 65.70 12,617,855 +0.05(+0.08%)
Apr 15, 2008 65.63 66.02 64.99 65.65 17,361,274 -0.09(-0.14%)
Apr 14, 2008 65.99 66.42 65.74 65.74 10,332,635 -0.26(-0.39%)
Apr 11, 2008 66.20 66.75 65.94 66.00 9,234,735 -0.33(-0.50%)
Apr 10, 2008 66.26 66.57 66.15 66.33 8,272,020 +0.04(+0.06%)
Apr 09, 2008 66.22 66.50 65.94 66.29 8,589,841 -0.03(-0.05%)
Apr 08, 2008 65.98 66.61 65.75 66.32 8,861,097 +0.18(+0.27%)
Apr 07, 2008 65.65 66.24 65.50 66.14 8,901,880 +0.41(+0.62%)
Apr 04, 2008 65.24 65.95 65.03 65.73 8,079,540 +0.46(+0.70%)
Apr 03, 2008 64.80 65.58 64.80 65.27 7,651,129 -0.04(-0.06%)
Apr 02, 2008 65.85 65.97 65.15 65.31 9,791,418 -0.56(-0.85%)
Apr 01, 2008 65.13 65.92 64.51 65.87 11,204,651 +1.00(+1.54%)
Mar 31, 2008 64.29 65.01 63.72 64.87 13,667,924 +0.69(+1.08%)
Mar 28, 2008 64.21 65.00 64.06 64.18 8,755,128 -0.44(-0.68%)
Mar 27, 2008 64.82 65.25 64.52 64.62 10,772,186 -0.08(-0.12%)
Mar 26, 2008 64.21 64.85 64.21 64.70 11,354,749 +0.15(+0.23%)
Mar 25, 2008 64.93 65.14 64.35 64.55 9,510,647 -0.34(-0.52%)
Mar 24, 2008 65.16 65.54 64.64 64.89 9,887,832 -0.49(-0.75%)
Mar 21, 2008 64.97 65.50 64.88 65.38 16,276,289 +0.00(+0.00%)
Mar 20, 2008 64.97 65.50 64.88 65.38 16,276,289 +0.50(+0.77%)
Mar 19, 2008 65.39 65.81 64.82 64.88 15,845,733 -0.43(-0.66%)
Mar 18, 2008 64.74 65.31 64.43 65.31 15,062,461 +1.27(+1.98%)
Mar 17, 2008 61.64 64.29 61.64 64.04 22,054,466 +1.39(+2.22%)
Mar 14, 2008 63.37 63.37 62.25 62.65 20,834,804 -0.16(-0.25%)
Mar 13, 2008 62.52 63.44 61.66 62.81 15,810,437 +0.26(+0.42%)
Mar 12, 2008 62.45 63.13 62.14 62.55 13,132,380 +0.11(+0.18%)
Mar 11, 2008 61.76 62.53 61.49 62.44 14,295,720 +1.11(+1.81%)
Mar 10, 2008 61.69 61.74 61.17 61.33 14,229,401 -0.18(-0.29%)
Mar 07, 2008 62.06 62.42 61.40 61.51 14,943,325 -1.12(-1.79%)
Mar 06, 2008 62.95 63.30 62.51 62.63 12,137,665 -0.50(-0.79%)
Mar 05, 2008 62.76 63.28 62.64 63.13 13,649,792 +0.49(+0.78%)
Mar 04, 2008 62.10 62.80 62.01 62.64 14,347,624 +0.41(+0.66%)
Mar 03, 2008 62.00 62.30 61.62 62.23 8,841,177 +0.27(+0.44%)
Feb 29, 2008 62.70 62.75 61.88 61.96 12,028,301 -0.75(-1.20%)
Feb 28, 2008 63.10 63.49 62.50 62.71 8,545,111 -0.33(-0.52%)
Feb 27, 2008 63.21 63.85 62.96 63.04 9,569,700 -0.68(-1.07%)
Feb 26, 2008 63.67 64.07 63.40 63.72 9,219,189 -0.13(-0.20%)
Feb 25, 2008 63.34 63.94 63.21 63.85 9,978,995 +0.67(+1.06%)
Feb 22, 2008 62.76 63.28 62.50 63.18 10,141,452 +0.20(+0.32%)
Feb 21, 2008 63.38 63.57 62.75 62.98 11,084,914 -0.25(-0.40%)
Feb 20, 2008 63.66 63.71 63.11 63.23 13,772,947 -0.43(-0.68%)
Feb 19, 2008 63.25 63.83 63.05 63.66 10,392,807 +0.76(+1.21%)
Feb 18, 2008 62.67 63.10 62.45 62.90 0 +0.00(+0.00%)
Feb 15, 2008 62.67 63.10 62.45 62.90 11,915,959 +0.11(+0.18%)
Feb 14, 2008 63.30 63.63 62.62 62.79 10,864,097 -0.62(-0.98%)
Feb 13, 2008 62.59 63.75 62.59 63.41 11,190,556 +0.44(+0.70%)
Feb 12, 2008 62.14 63.15 62.01 62.97 11,421,294 +1.09(+1.76%)
Feb 11, 2008 62.13 62.14 61.36 61.88 11,133,371 -0.15(-0.24%)
Feb 08, 2008 62.85 63.19 61.94 62.03 13,338,736 -0.78(-1.24%)
Feb 07, 2008 62.81 63.18 62.50 62.81 13,693,207 -0.24(-0.38%)
Feb 06, 2008 63.18 63.37 62.78 63.05 9,556,868 +0.18(+0.29%)
Feb 05, 2008 63.72 63.75 62.80 62.87 11,320,302 -0.60(-0.95%)
Feb 04, 2008 63.38 63.71 63.00 63.47 7,976,181 +0.11(+0.17%)
Feb 01, 2008 63.35 64.09 62.75 63.36 11,780,308 +0.22(+0.35%)
Jan 31, 2008 61.86 63.39 61.72 63.14 21,277,204 +0.96(+1.54%)
Jan 30, 2008 62.97 63.00 62.00 62.18 13,653,847 -0.79(-1.25%)
Jan 29, 2008 63.34 63.39 62.83 62.97 10,073,993 -0.03(-0.05%)
Jan 28, 2008 62.66 63.13 62.50 63.00 10,181,993 +0.54(+0.86%)
Jan 25, 2008 63.54 63.99 62.34 62.46 23,779,164 -1.05(-1.65%)
Jan 24, 2008 64.54 64.54 63.34 63.51 18,084,340 -0.69(-1.07%)
Jan 23, 2008 65.00 65.57 62.13 64.20 22,843,516 -1.07(-1.64%)
Jan 22, 2008 64.67 66.75 64.50 65.27 29,488,376 -1.02(-1.54%)
Jan 21, 2008 68.16 68.16 66.01 66.29 0 +0.00(+0.00%)
Jan 18, 2008 68.16 68.16 66.01 66.29 22,716,584 -1.54(-2.27%)
Jan 17, 2008 68.37 68.56 67.58 67.83 18,336,508 -0.48(-0.70%)
Jan 16, 2008 67.33 68.85 67.33 68.31 18,610,432 +0.55(+0.81%)
Jan 15, 2008 67.70 68.17 67.45 67.76 11,545,234 -0.19(-0.28%)
Jan 14, 2008 68.29 68.29 67.31 67.95 11,661,596 +0.07(+0.10%)
Jan 11, 2008 67.34 68.03 67.34 67.88 15,541,754 -0.03(-0.04%)
Jan 10, 2008 67.43 68.23 67.35 67.91 13,043,378 +0.11(+0.16%)
Jan 09, 2008 66.99 68.29 66.99 67.80 19,489,884 +0.86(+1.28%)
Jan 08, 2008 67.05 67.75 66.60 66.94 13,478,410 +0.08(+0.12%)
Jan 07, 2008 65.76 67.21 65.75 66.86 12,352,833 +1.02(+1.55%)
Jan 04, 2008 65.72 66.40 65.72 65.84 12,714,706 -0.09(-0.14%)
Jan 03, 2008 65.75 66.40 65.36 65.93 9,277,802 +0.02(+0.03%)
Jan 02, 2008 66.56 67.00 65.72 65.91 11,970,425 -0.79(-1.18%)
Jan 01, 2008 67.29 67.33 66.55 66.70 0 +0.00(+0.00%)
Dec 31, 2007 67.29 67.33 66.55 66.70 8,514,964 -0.68(-1.01%)
Dec 28, 2007 67.75 67.93 67.03 67.38 5,257,741 +0.05(+0.07%)
Dec 27, 2007 67.10 67.98 67.01 67.33 7,625,140 -0.23(-0.34%)
Dec 26, 2007 67.98 67.99 67.36 67.56 6,399,735 -0.31(-0.46%)
Dec 24, 2007 67.61 68.30 67.59 67.87 2,771,956 -0.16(-0.24%)
Dec 21, 2007 67.35 68.19 67.35 68.03 19,708,936 +0.70(+1.04%)
Dec 20, 2007 67.68 67.68 67.23 67.33 11,029,385 +0.01(+0.01%)
Dec 19, 2007 67.59 67.75 67.21 67.32 8,857,932 -0.39(-0.58%)
Dec 18, 2007 67.90 67.90 67.18 67.71 12,275,399 +0.16(+0.24%)
Dec 17, 2007 67.43 67.76 67.21 67.55 12,357,638 -0.04(-0.06%)
Dec 14, 2007 67.58 67.93 67.39 67.59 9,492,069 -0.28(-0.41%)
Dec 13, 2007 67.50 68.00 67.42 67.87 7,775,807 +0.17(+0.25%)
Dec 12, 2007 68.00 68.40 67.02 67.70 19,270,624 +0.15(+0.22%)
Dec 11, 2007 67.79 67.97 67.48 67.55 10,231,480 -0.24(-0.35%)
Dec 10, 2007 67.73 68.00 67.45 67.79 8,315,004 +0.11(+0.16%)
Dec 07, 2007 68.50 68.50 67.58 67.68 12,058,318 -0.62(-0.91%)
Dec 06, 2007 68.19 68.37 67.75 68.30 7,605,213 +0.09(+0.13%)
Dec 05, 2007 67.45 68.25 67.45 68.21 9,752,689 +0.27(+0.40%)
Dec 04, 2007 67.44 68.21 67.40 67.94 8,107,361 +0.23(+0.34%)
Dec 03, 2007 67.62 68.08 67.30 67.71 9,768,056 -0.03(-0.04%)
Nov 30, 2007 68.54 68.75 67.20 67.74 16,655,332 -0.66(-0.96%)
Nov 29, 2007 67.99 68.66 67.56 68.40 11,035,827 +0.05(+0.07%)
Nov 28, 2007 67.84 68.48 67.06 68.35 15,147,204 +0.62(+0.92%)
Nov 27, 2007 67.58 67.88 67.23 67.73 15,182,904 +0.36(+0.53%)
Nov 26, 2007 66.75 68.08 66.39 67.37 15,977,381 +0.49(+0.73%)
Nov 23, 2007 67.40 67.40 66.17 66.88 5,964,650 -0.26(-0.39%)
Nov 21, 2007 67.00 67.65 66.94 67.14 14,971,568 -0.50(-0.74%)
Nov 20, 2007 67.83 67.95 67.20 67.64 15,471,193 +0.05(+0.07%)
Nov 19, 2007 67.46 68.01 67.44 67.59 19,230,860 -0.16(-0.24%)
Nov 16, 2007 67.20 67.78 66.58 67.75 15,135,600 +0.87(+1.30%)
Nov 15, 2007 66.76 67.30 66.54 66.88 11,491,572 -0.01(-0.01%)
Nov 14, 2007 67.20 67.30 66.75 66.89 12,130,670 -0.42(-0.62%)
Nov 13, 2007 66.73 67.35 66.53 67.31 16,500,906 +1.00(+1.51%)
Nov 12, 2007 65.00 66.95 64.98 66.31 17,583,294 +1.15(+1.76%)
Nov 09, 2007 63.85 65.75 63.85 65.16 16,157,288 +0.57(+0.88%)
Nov 08, 2007 63.97 64.89 63.95 64.59 16,433,302 +0.68(+1.06%)
Nov 07, 2007 64.10 64.53 63.73 63.91 10,751,545 -0.70(-1.08%)
Nov 06, 2007 64.49 64.89 64.15 64.61 7,820,075 +0.12(+0.19%)
Nov 05, 2007 64.01 64.86 64.01 64.49 10,140,106 -0.29(-0.45%)
Nov 02, 2007 64.73 65.00 64.36 64.78 9,896,700 +0.12(+0.19%)
Nov 01, 2007 64.80 65.38 64.52 64.66 11,156,800 -0.51(-0.78%)
Oct 31, 2007 64.83 65.25 64.60 65.17 10,549,900 +0.35(+0.54%)
Oct 30, 2007 64.80 65.27 64.75 64.82 7,698,400 -0.16(-0.25%)
Oct 29, 2007 64.45 65.46 64.30 64.98 12,797,400 +0.68(+1.06%)
Oct 26, 2007 64.18 64.60 63.82 64.30 9,531,300 +0.35(+0.55%)
Oct 25, 2007 64.42 64.45 63.73 63.95 10,605,500 -0.49(-0.76%)
Oct 24, 2007 64.33 64.52 63.73 64.44 11,114,251 -0.11(-0.17%)
Oct 23, 2007 64.40 64.60 63.96 64.55 7,728,120 +0.21(+0.33%)
Oct 22, 2007 64.30 64.39 63.55 64.34 11,153,700 +0.11(+0.17%)
Oct 19, 2007 64.58 65.00 64.16 64.23 15,164,000 -0.67(-1.03%)
Oct 18, 2007 65.24 65.32 64.69 64.90 13,529,404 +0.05(+0.08%)
Oct 17, 2007 65.55 65.58 64.72 64.85 10,198,300 -0.22(-0.34%)
Oct 16, 2007 65.77 66.00 64.61 65.07 14,314,900 -0.58(-0.88%)
Oct 15, 2007 65.95 66.16 65.41 65.65 9,134,550 -0.29(-0.44%)
Oct 12, 2007 66.17 66.24 65.81 65.94 7,025,773 -0.01(-0.02%)
Oct 11, 2007 65.98 66.23 65.83 65.95 10,368,950 +0.12(+0.18%)
Oct 10, 2007 66.27 66.30 65.67 65.83 8,512,888 -0.42(-0.63%)
Oct 09, 2007 66.10 66.27 65.94 66.25 7,639,500 +0.23(+0.35%)
Oct 08, 2007 66.25 66.38 65.95 66.02 5,653,100 -0.23(-0.35%)
Oct 05, 2007 66.30 66.40 66.20 66.25 9,407,350 +0.14(+0.21%)
Oct 04, 2007 66.10 66.35 66.00 66.11 8,741,800 +0.01(+0.02%)
Oct 03, 2007 65.87 66.80 65.82 66.10 9,377,800 +0.05(+0.08%)
Oct 02, 2007 66.16 66.34 65.88 66.05 9,839,400 -0.09(-0.14%)
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.