Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 41.52 41.73 40.79 40.81 27,487,852 -0.46(-1.12%)
Jan 28, 2010 41.27 41.60 40.93 41.27 26,331,414 +0.08(+0.20%)
Jan 27, 2010 40.76 41.37 40.71 41.19 23,076,134 +0.42(+1.04%)
Jan 26, 2010 40.67 40.91 40.40 40.77 24,073,964 -0.28(-0.68%)
Jan 25, 2010 41.34 41.36 40.94 41.05 15,404,708 +0.01(+0.03%)
Jan 22, 2010 41.49 41.68 40.96 41.03 21,589,654 -0.50(-1.20%)
Jan 21, 2010 42.25 42.51 41.42 41.53 22,292,900 -0.77(-1.81%)
Jan 20, 2010 42.51 42.82 41.86 42.30 20,073,654 -0.13(-0.31%)
Jan 19, 2010 41.64 42.69 41.62 42.43 23,383,186 +0.51(+1.22%)
Jan 15, 2010 42.29 41.92 41.92 41.92 32,336,862 -0.35(-0.83%)
Jan 14, 2010 42.33 42.37 42.04 42.27 12,166,055 +0.08(+0.20%)
Jan 13, 2010 41.90 42.35 41.90 42.18 20,059,402 +0.27(+0.64%)
Jan 12, 2010 41.64 42.02 41.56 41.92 16,666,106 +0.22(+0.53%)
Jan 11, 2010 42.04 42.04 41.56 41.70 12,284,162 +0.01(+0.02%)
Jan 08, 2010 41.50 41.72 41.31 41.69 12,165,368 +0.14(+0.34%)
Jan 07, 2010 41.71 41.77 41.38 41.55 16,789,282 -0.30(-0.71%)
Jan 06, 2010 41.49 41.90 41.44 41.84 20,286,938 +0.34(+0.81%)
Jan 05, 2010 41.93 41.96 41.44 41.51 16,438,752 -0.49(-1.16%)
Jan 04, 2010 42.01 42.20 41.82 41.99 14,641,565 +0.18(+0.42%)
Dec 31, 2009 42.28 41.82 41.82 41.82 10,723,455 -0.32(-0.77%)
Dec 30, 2009 42.06 42.22 41.90 42.14 8,628,313 -0.02(-0.05%)
Dec 29, 2009 42.26 42.46 42.15 42.16 10,260,743 +0.00(+0.00%)
Dec 28, 2009 42.14 42.20 42.05 42.16 8,769,181 +0.16(+0.37%)
Dec 24, 2009 42.00 42.10 41.89 42.01 3,748,639 +0.08(+0.20%)
Dec 23, 2009 41.90 42.10 41.90 41.92 9,796,395 +0.03(+0.06%)
Dec 22, 2009 41.75 42.08 41.75 41.90 10,973,346 -0.03(-0.06%)
Dec 21, 2009 41.97 42.20 41.70 41.92 17,135,402 +0.13(+0.31%)
Dec 18, 2009 42.04 42.04 41.49 41.79 34,158,564 -0.06(-0.16%)
Dec 17, 2009 41.84 42.06 41.69 41.86 15,539,000 -0.31(-0.74%)
Dec 16, 2009 42.17 42.25 42.04 42.17 20,563,204 +0.14(+0.32%)
Dec 15, 2009 42.03 42.07 41.84 42.03 16,518,727 -0.14(-0.34%)
Dec 14, 2009 42.29 42.29 42.10 42.18 12,587,406 +0.07(+0.17%)
Dec 11, 2009 42.03 42.31 42.02 42.10 11,081,174 +0.05(+0.12%)
Dec 10, 2009 41.97 42.20 41.81 42.05 13,618,449 +0.25(+0.61%)
Dec 09, 2009 41.81 41.81 41.57 41.80 13,725,756 +0.08(+0.20%)
Dec 08, 2009 41.88 41.97 41.51 41.71 17,056,024 -0.08(-0.19%)
Dec 07, 2009 41.86 42.05 41.68 41.79 14,025,983 +0.01(+0.02%)
Dec 04, 2009 42.03 42.38 41.66 41.79 23,091,410 +0.13(+0.31%)
Dec 03, 2009 41.59 42.03 41.47 41.66 19,283,552 +0.18(+0.44%)
Dec 02, 2009 41.23 41.71 41.19 41.47 16,782,322 +0.24(+0.58%)
Dec 01, 2009 40.87 41.33 40.87 41.23 18,948,072 +0.44(+1.07%)
Nov 30, 2009 40.76 40.89 40.41 40.80 16,657,948 -0.03(-0.08%)
Nov 27, 2009 40.59 40.96 40.26 40.83 9,366,219 -0.27(-0.65%)
Nov 25, 2009 41.15 41.19 40.86 41.10 11,069,038 +0.08(+0.19%)
Nov 24, 2009 40.86 41.16 40.68 41.02 14,911,032 +0.32(+0.78%)
Nov 23, 2009 40.57 40.97 40.53 40.70 21,359,742 +0.25(+0.61%)
Nov 20, 2009 40.14 40.66 40.07 40.46 25,105,748 +0.24(+0.60%)
Nov 19, 2009 40.09 40.25 39.71 40.22 20,644,050 +0.07(+0.18%)
Nov 18, 2009 39.98 40.25 39.91 40.14 17,886,800 +0.10(+0.24%)
Nov 17, 2009 39.91 40.22 39.80 40.05 17,738,098 -0.01(-0.03%)
Nov 16, 2009 39.58 40.16 39.56 40.06 21,372,560 +0.49(+1.24%)
Nov 13, 2009 39.45 39.67 39.32 39.57 15,448,161 +0.18(+0.46%)
Nov 12, 2009 39.06 39.57 39.05 39.39 21,098,760 +0.18(+0.46%)
Nov 11, 2009 39.23 39.34 39.07 39.21 17,354,974 -0.23(-0.59%)
Nov 10, 2009 39.13 39.55 39.04 39.44 18,194,200 +0.31(+0.79%)
Nov 09, 2009 38.92 39.13 38.84 39.13 18,277,638 +0.29(+0.75%)
Nov 06, 2009 38.61 38.87 38.37 38.84 13,224,364 +0.29(+0.75%)
Nov 05, 2009 38.53 38.78 38.44 38.55 14,264,344 +0.21(+0.55%)
Nov 04, 2009 38.09 38.69 37.99 38.34 21,622,898 +0.38(+1.00%)
Nov 03, 2009 38.68 38.68 37.88 37.96 26,640,104 -0.36(-0.94%)
Nov 02, 2009 38.10 38.57 37.95 38.32 19,090,560 +0.28(+0.75%)
Oct 30, 2009 38.46 38.57 37.86 38.04 32,549,858 -0.52(-1.35%)
Oct 29, 2009 38.53 38.66 38.33 38.56 21,725,152 +0.19(+0.49%)
Oct 28, 2009 38.66 38.71 38.33 38.37 21,480,578 -0.29(-0.75%)
Oct 27, 2009 38.84 38.91 38.61 38.66 15,942,413 -0.05(-0.12%)
Oct 26, 2009 39.09 39.25 38.62 38.71 18,332,562 -0.29(-0.74%)
Oct 23, 2009 38.83 39.01 38.73 39.00 16,678,763 -0.26(-0.66%)
Oct 22, 2009 38.75 39.45 38.68 39.26 15,415,963 +0.41(+1.04%)
Oct 21, 2009 39.04 39.35 38.83 38.85 19,451,380 -0.18(-0.46%)
Oct 20, 2009 39.02 39.10 38.98 39.03 24,412,316 -0.37(-0.93%)
Oct 19, 2009 39.04 39.60 38.92 39.40 17,764,452 +0.45(+1.16%)
Oct 16, 2009 39.02 39.11 38.81 38.95 21,598,070 -0.31(-0.79%)
Oct 15, 2009 38.93 39.26 38.84 39.26 21,803,820 +0.25(+0.64%)
Oct 14, 2009 39.43 39.45 38.81 39.00 29,419,686 -0.30(-0.75%)
Oct 13, 2009 39.24 39.55 39.06 39.30 36,484,740 -0.98(-2.43%)
Oct 12, 2009 40.16 40.41 39.85 40.28 19,711,074 +0.51(+1.28%)
Oct 09, 2009 39.17 39.77 39.17 39.77 14,356,680 +0.52(+1.31%)
Oct 08, 2009 39.34 39.47 39.22 39.26 14,314,375 +0.15(+0.38%)
Oct 07, 2009 38.76 39.15 38.62 39.11 11,287,424 +0.27(+0.70%)
Oct 06, 2009 38.70 39.00 38.22 38.84 18,265,554 +0.30(+0.79%)
Oct 05, 2009 38.52 38.60 38.29 38.53 11,043,405 +0.06(+0.15%)
Oct 02, 2009 38.53 38.78 38.28 38.48 14,166,240 -0.05(-0.13%)
Oct 01, 2009 39.25 39.25 38.50 38.53 18,820,680 -0.70(-1.77%)
Sep 30, 2009 39.31 39.35 38.86 39.22 17,137,426 -0.03(-0.07%)
Sep 29, 2009 39.47 39.56 39.22 39.25 11,730,927 -0.30(-0.77%)
Sep 28, 2009 39.10 39.64 38.94 39.55 13,538,517 +0.50(+1.29%)
Sep 25, 2009 39.02 39.27 38.97 39.05 12,238,443 -0.06(-0.16%)
Sep 24, 2009 39.22 39.29 39.03 39.11 14,422,873 -0.03(-0.08%)
Sep 23, 2009 39.40 39.47 39.10 39.15 17,348,648 -0.20(-0.51%)
Sep 22, 2009 39.21 39.40 38.88 39.35 15,519,548 +0.26(+0.68%)
Sep 21, 2009 38.94 39.22 38.92 39.08 11,236,025 -0.07(-0.18%)
Sep 18, 2009 39.32 39.45 39.11 39.15 22,453,190 +0.29(+0.75%)
Sep 17, 2009 38.78 39.23 38.76 38.86 19,034,678 +0.31(+0.82%)
Sep 16, 2009 38.85 38.88 38.48 38.55 16,786,606 -0.20(-0.51%)
Sep 15, 2009 38.99 38.99 38.53 38.75 12,917,637 -0.12(-0.31%)
Sep 14, 2009 38.87 39.12 38.79 38.87 10,330,252 -0.05(-0.13%)
Sep 11, 2009 39.10 39.22 38.80 38.92 13,164,553 -0.15(-0.40%)
Sep 10, 2009 39.32 39.33 38.92 39.07 13,700,271 -0.17(-0.43%)
Sep 09, 2009 39.15 39.38 39.07 39.24 14,439,882 +0.23(+0.58%)
Sep 08, 2009 39.15 39.15 38.64 39.02 13,649,528 +0.16(+0.41%)
Sep 04, 2009 38.47 38.88 38.41 38.86 11,526,933 +0.41(+1.06%)
Sep 03, 2009 38.55 38.55 38.19 38.45 13,541,049 -0.05(-0.12%)
Sep 02, 2009 38.44 38.66 38.31 38.50 12,709,416 -0.12(-0.30%)
Sep 01, 2009 38.88 39.13 38.41 38.61 18,459,234 -0.32(-0.83%)
Aug 31, 2009 38.68 39.03 38.62 38.93 15,805,327 +0.10(+0.25%)
Aug 28, 2009 39.13 39.13 38.69 38.84 16,917,736 -0.13(-0.33%)
Aug 27, 2009 39.02 39.12 38.62 38.97 17,125,470 -0.09(-0.23%)
Aug 26, 2009 39.46 39.52 38.98 39.06 16,867,368 -0.33(-0.83%)
Aug 25, 2009 39.31 39.61 39.20 39.38 16,778,488 -0.09(-0.23%)
Aug 24, 2009 39.41 39.47 39.09 39.47 16,301,254 +0.16(+0.41%)
Aug 21, 2009 39.35 39.56 39.04 39.31 19,551,674 +0.37(+0.94%)
Aug 20, 2009 38.69 39.10 38.45 38.95 15,579,298 +0.37(+0.96%)
Aug 19, 2009 38.19 38.65 38.13 38.58 16,430,485 +0.36(+0.95%)
Aug 18, 2009 38.31 38.31 38.02 38.21 13,775,724 +0.03(+0.07%)
Aug 17, 2009 38.08 38.47 38.08 38.19 20,207,962 -0.20(-0.53%)
Aug 14, 2009 38.61 38.79 38.11 38.39 14,024,112 -0.15(-0.40%)
Aug 13, 2009 38.78 38.78 38.37 38.54 13,049,099 -0.17(-0.45%)
Aug 12, 2009 38.51 39.01 38.36 38.72 12,863,428 +0.24(+0.61%)
Aug 11, 2009 38.77 38.93 38.43 38.48 12,992,692 -0.32(-0.82%)
Aug 10, 2009 38.39 38.80 38.05 38.80 14,858,096 +0.52(+1.37%)
Aug 07, 2009 38.31 38.61 38.24 38.28 15,610,443 -0.02(-0.05%)
Aug 06, 2009 38.77 38.77 38.15 38.29 16,957,198 -0.33(-0.86%)
Aug 05, 2009 39.10 39.12 38.52 38.63 13,419,939 -0.24(-0.62%)
Aug 04, 2009 39.07 39.07 38.77 38.87 13,938,548 -0.14(-0.36%)
Aug 03, 2009 39.08 39.10 38.61 39.01 17,494,574 +0.10(+0.26%)
Jul 31, 2009 39.51 39.73 38.84 38.91 20,708,076 -0.58(-1.46%)
Jul 30, 2009 39.40 39.92 39.31 39.48 19,775,762 +0.40(+1.03%)
Jul 29, 2009 38.81 39.26 38.78 39.08 16,468,210 +0.15(+0.39%)
Jul 28, 2009 39.00 39.34 38.72 38.93 14,124,690 -0.11(-0.28%)
Jul 27, 2009 39.22 39.34 38.74 39.04 12,422,743 -0.27(-0.68%)
Jul 24, 2009 38.51 39.37 38.48 39.30 17,861,506 +0.82(+2.14%)
Jul 23, 2009 37.87 38.56 37.76 38.48 19,553,896 +0.66(+1.74%)
Jul 22, 2009 37.99 38.23 37.67 37.82 14,645,959 -0.19(-0.50%)
Jul 21, 2009 37.91 38.28 37.59 38.01 17,563,076 +0.27(+0.73%)
Jul 20, 2009 37.99 37.99 37.53 37.74 14,438,987 -0.11(-0.29%)
Jul 17, 2009 38.06 38.06 37.53 37.85 17,701,430 -0.01(-0.03%)
Jul 16, 2009 37.66 38.15 37.59 37.86 18,147,534 +0.19(+0.49%)
Jul 15, 2009 37.35 37.70 37.20 37.67 20,323,184 +0.47(+1.25%)
Jul 14, 2009 37.06 37.51 36.70 37.21 31,978,350 +0.33(+0.88%)
Jul 13, 2009 36.41 36.97 36.40 36.88 21,228,732 +0.50(+1.39%)
Jul 10, 2009 36.00 36.66 35.94 36.38 21,380,532 +0.15(+0.42%)
Jul 09, 2009 36.49 36.58 35.97 36.22 17,723,118 -0.25(-0.68%)
Jul 08, 2009 36.07 36.56 35.93 36.47 24,122,852 +0.54(+1.51%)
Jul 07, 2009 36.17 36.24 35.87 35.93 15,146,788 -0.25(-0.69%)
Jul 06, 2009 35.85 36.27 35.60 36.18 20,156,188 +0.41(+1.14%)
Jul 02, 2009 36.25 36.25 35.75 35.77 23,662,434 -0.70(-1.91%)
Jul 01, 2009 36.31 36.54 36.03 36.47 23,972,326 +0.17(+0.48%)
Jun 30, 2009 36.57 36.57 35.93 36.29 25,000,128 -0.10(-0.28%)
Jun 29, 2009 36.17 36.42 35.80 36.40 21,614,012 +0.23(+0.64%)
Jun 26, 2009 35.92 36.17 35.56 36.17 50,546,132 +0.21(+0.59%)
Jun 25, 2009 35.54 36.06 35.49 35.96 22,285,156 +0.52(+1.46%)
Jun 24, 2009 35.31 35.67 35.17 35.44 19,511,562 +0.29(+0.82%)
Jun 23, 2009 35.49 35.52 35.09 35.15 19,479,912 -0.31(-0.87%)
Jun 22, 2009 35.70 35.76 35.39 35.46 20,716,296 -0.38(-1.07%)
Jun 19, 2009 35.97 36.20 35.73 35.84 30,258,830 +0.19(+0.54%)
Jun 18, 2009 35.38 35.89 35.15 35.65 18,942,350 +0.38(+1.07%)
Jun 17, 2009 34.94 35.48 34.86 35.27 20,395,592 +0.37(+1.06%)
Jun 16, 2009 35.15 35.35 34.88 34.90 19,729,168 -0.08(-0.24%)
Jun 15, 2009 35.68 35.77 34.85 34.98 23,178,120 -0.84(-2.34%)
Jun 12, 2009 35.71 36.13 35.60 35.82 18,595,582 +0.01(+0.02%)
Jun 11, 2009 35.56 36.09 35.53 35.82 19,997,850 +0.25(+0.70%)
Jun 10, 2009 35.80 35.94 35.28 35.57 20,757,670 -0.03(-0.07%)
Jun 09, 2009 35.80 35.94 35.56 35.59 17,466,936 +0.04(+0.13%)
Jun 08, 2009 35.27 35.86 35.25 35.55 15,479,532 -0.19(-0.54%)
Jun 05, 2009 35.66 35.91 35.23 35.74 15,986,987 +0.06(+0.16%)
Jun 04, 2009 36.01 36.04 35.44 35.68 19,123,560 -0.20(-0.57%)
Jun 03, 2009 35.71 35.97 35.57 35.89 17,514,072 -0.03(-0.09%)
Jun 02, 2009 35.82 36.09 35.54 35.92 16,083,212 +0.27(+0.77%)
Jun 01, 2009 35.62 35.82 35.32 35.64 19,490,616 +0.40(+1.12%)
May 29, 2009 34.88 35.32 34.51 35.25 19,570,486 +0.40(+1.16%)
May 28, 2009 34.66 35.09 34.42 34.84 17,043,778 +0.20(+0.57%)
May 27, 2009 35.43 35.46 34.61 34.65 19,531,356 -0.66(-1.88%)
May 26, 2009 34.95 35.41 34.58 35.31 17,823,538 +0.31(+0.89%)
May 22, 2009 35.21 35.43 34.91 35.00 11,621,276 -0.14(-0.40%)
May 21, 2009 35.42 35.51 34.79 35.14 19,550,848 -0.25(-0.70%)
May 20, 2009 35.61 35.77 35.34 35.39 21,676,924 -0.01(-0.04%)
May 19, 2009 35.60 35.60 35.28 35.40 21,078,124 -0.10(-0.29%)
May 18, 2009 35.34 35.55 34.98 35.50 20,333,900 +0.41(+1.16%)
May 15, 2009 34.84 35.11 34.65 35.10 25,941,206 +0.25(+0.71%)
May 14, 2009 35.04 35.09 34.68 34.85 18,924,194 -0.08(-0.24%)
May 13, 2009 34.65 35.11 34.53 34.93 17,323,462 +0.09(+0.27%)
May 12, 2009 34.51 34.94 34.14 34.84 18,671,150 +0.56(+1.64%)
May 11, 2009 34.56 34.75 34.20 34.27 20,639,996 -0.55(-1.58%)
May 08, 2009 34.88 35.15 34.65 34.82 20,573,640 +0.06(+0.16%)
May 07, 2009 34.13 34.84 33.93 34.77 24,066,092 +0.43(+1.25%)
May 06, 2009 34.68 34.68 33.94 34.34 26,234,626 -0.09(-0.28%)
May 05, 2009 34.04 34.46 33.85 34.43 21,030,926 +0.38(+1.12%)
May 04, 2009 33.32 34.14 33.32 34.05 23,862,536 +0.74(+2.22%)
May 01, 2009 33.27 33.31 32.73 33.31 19,743,566 +0.15(+0.44%)
Apr 30, 2009 32.60 33.32 32.52 33.16 31,550,362 +0.84(+2.61%)
Apr 29, 2009 32.33 32.36 31.75 32.32 29,202,718 +0.18(+0.55%)
Apr 28, 2009 32.16 32.48 31.93 32.14 19,078,656 -0.07(-0.22%)
Apr 27, 2009 32.51 32.75 32.07 32.21 20,608,980 -0.04(-0.12%)
Apr 24, 2009 32.78 32.83 32.07 32.25 23,316,496 -0.30(-0.93%)
Apr 23, 2009 32.54 32.63 31.87 32.56 23,042,938 +0.14(+0.43%)
Apr 22, 2009 33.00 33.03 32.37 32.42 21,074,670 -0.82(-2.46%)
Apr 21, 2009 33.28 33.49 32.94 33.23 19,319,320 +0.00(+0.00%)
Apr 20, 2009 33.68 33.88 33.15 33.23 24,170,006 -0.37(-1.09%)
Apr 17, 2009 33.25 33.80 33.09 33.60 27,932,340 +0.54(+1.63%)
Apr 16, 2009 32.88 33.14 32.65 33.06 19,287,446 +0.27(+0.83%)
Apr 15, 2009 32.80 32.99 32.52 32.79 18,160,444 +0.25(+0.78%)
Apr 14, 2009 32.93 33.23 32.44 32.54 32,790,154 +0.14(+0.43%)
Apr 13, 2009 32.47 32.66 32.30 32.40 19,051,920 -0.16(-0.51%)
Apr 09, 2009 32.93 32.97 32.37 32.56 23,775,926 -0.03(-0.08%)
Apr 08, 2009 32.64 32.85 32.43 32.59 17,276,338 +0.06(+0.18%)
Apr 07, 2009 32.87 32.94 32.48 32.53 20,730,096 -0.53(-1.61%)
Apr 06, 2009 32.95 33.28 32.73 33.06 20,159,574 +0.03(+0.10%)
Apr 03, 2009 33.57 33.76 32.78 33.03 24,021,056 -0.52(-1.55%)
Apr 02, 2009 33.75 34.28 33.35 33.55 27,501,458 -0.04(-0.13%)
Apr 01, 2009 33.13 33.70 32.86 33.59 21,677,808 +0.28(+0.84%)
Mar 31, 2009 33.80 33.89 33.20 33.32 29,236,398 -0.26(-0.77%)
Mar 30, 2009 33.28 33.86 33.16 33.58 24,855,798 +0.07(+0.21%)
Mar 26, 2009 33.62 34.01 33.09 33.51 23,009,870 +0.03(+0.08%)
Mar 25, 2009 33.56 33.74 32.94 33.48 24,980,248 +0.10(+0.30%)
Mar 24, 2009 33.56 33.95 33.13 33.38 26,988,020 -0.34(-1.00%)
Mar 23, 2009 33.18 33.71 33.11 33.71 29,718,534 +0.99(+3.02%)
Mar 20, 2009 32.36 32.94 32.23 32.73 43,568,904 +1.32(+4.20%)
Mar 19, 2009 32.40 32.40 31.35 31.41 29,938,812 -0.68(-2.12%)
Mar 18, 2009 32.11 32.67 31.83 32.09 26,374,472 -0.04(-0.12%)
Mar 17, 2009 32.11 32.14 31.33 32.12 27,389,608 -0.01(-0.02%)
Mar 16, 2009 32.38 32.63 32.08 32.13 26,125,808 +0.06(+0.18%)
Mar 13, 2009 31.47 32.17 31.19 32.07 0 +1.04(+3.35%)
Mar 12, 2009 30.22 31.24 29.98 31.04 25,793,322 +0.70(+2.30%)
Mar 11, 2009 30.54 30.86 30.13 30.34 26,160,070 +0.08(+0.25%)
Mar 10, 2009 29.91 30.32 29.72 30.26 34,550,180 +0.75(+2.53%)
Mar 09, 2009 30.06 30.24 29.29 29.52 36,794,456 -0.87(-2.86%)
Mar 06, 2009 30.15 30.78 29.78 30.38 0 +0.19(+0.63%)
Mar 05, 2009 30.60 30.79 30.03 30.19 35,285,616 -0.91(-2.91%)
Mar 04, 2009 30.26 31.27 30.02 31.10 38,293,012 +0.52(+1.71%)
Mar 02, 2009 31.05 31.31 30.50 30.58 44,054,700 -1.09(-3.45%)
Feb 27, 2009 32.68 32.94 31.63 31.67 0 -1.55(-4.65%)
Feb 26, 2009 34.51 34.51 33.13 33.21 33,604,824 -0.96(-2.82%)
Feb 25, 2009 34.41 34.68 33.94 34.18 33,182,432 -0.37(-1.06%)
Feb 24, 2009 34.58 34.69 34.10 34.54 29,758,782 +0.56(+1.66%)
Feb 23, 2009 34.31 34.89 33.94 33.98 32,366,558 -0.63(-1.83%)
Feb 20, 2009 34.84 35.13 34.55 34.61 0 -0.52(-1.48%)
Feb 19, 2009 35.34 35.49 34.95 35.13 19,422,208 +0.06(+0.18%)
Feb 18, 2009 34.99 35.34 34.81 35.07 24,701,996 -0.09(-0.27%)
Feb 17, 2009 35.22 35.67 35.01 35.16 24,270,410 -0.70(-1.96%)
Feb 13, 2009 36.25 36.31 35.69 35.87 20,000,916 -0.43(-1.18%)
Feb 12, 2009 35.76 36.34 35.23 36.30 22,964,184 +0.28(+0.78%)
Feb 11, 2009 35.73 36.04 35.51 36.01 23,389,404 +0.38(+1.06%)
Feb 10, 2009 36.42 36.75 35.55 35.64 26,444,954 -1.11(-3.03%)
Feb 09, 2009 36.72 36.87 36.41 36.75 14,895,733 -0.01(-0.02%)
Feb 06, 2009 36.60 36.89 36.31 36.75 18,241,422 +0.25(+0.69%)
Feb 05, 2009 36.39 36.77 35.80 36.50 23,530,588 +0.09(+0.26%)
Feb 04, 2009 36.88 37.14 36.23 36.41 18,210,524 -0.39(-1.06%)
Feb 03, 2009 36.48 36.94 35.95 36.80 20,985,072 +0.56(+1.54%)
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.