Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 40.58 41.15 40.50 40.58 38,529,120 -0.51(-1.24%)
May 27, 2010 41.58 41.69 40.87 41.09 42,993,284 -0.06(-0.15%)
May 26, 2010 41.96 41.96 41.15 41.15 85,745 -0.48(-1.14%)
May 25, 2010 41.19 41.67 40.80 41.63 122,381 -0.15(-0.36%)
May 24, 2010 41.81 42.39 41.53 41.78 20,335,298 -0.21(-0.51%)
May 21, 2010 41.23 42.05 41.05 41.99 31,623,264 +0.23(+0.54%)
May 20, 2010 42.17 42.54 41.77 41.77 194,476 -1.15(-2.68%)
May 19, 2010 43.24 43.43 42.80 42.92 27,348,750 -0.52(-1.19%)
May 18, 2010 43.76 43.84 43.35 43.44 129,569 -0.63(-1.42%)
May 17, 2010 44.19 44.31 43.59 44.06 14,860,132 -0.06(-0.14%)
May 14, 2010 44.12 44.69 43.74 44.12 18,129,152 -0.48(-1.08%)
May 13, 2010 44.73 44.95 44.50 44.61 17,846,602 -0.10(-0.22%)
May 12, 2010 44.73 44.87 44.48 44.70 15,982,253 +0.10(+0.22%)
May 11, 2010 44.70 44.90 44.46 44.61 22,518 -0.06(-0.12%)
May 10, 2010 44.25 44.72 44.19 44.66 26,741,068 +0.99(+2.27%)
May 07, 2010 43.64 43.87 42.83 43.67 29,673,152 -0.03(-0.06%)
May 06, 2010 43.61 44.90 41.41 43.70 19,310 -1.16(-2.59%)
May 05, 2010 44.84 44.97 44.63 44.86 19,054,816 +0.23(+0.52%)
May 04, 2010 44.88 45.03 44.43 44.63 73,729 -0.43(-0.96%)
May 03, 2010 44.95 45.26 44.52 45.06 22,196,258 +0.71(+1.60%)
Apr 30, 2010 44.93 45.07 44.35 44.35 20,667,392 -0.49(-1.09%)
Apr 29, 2010 44.73 45.07 44.73 44.84 11,496,568 +0.27(+0.60%)
Apr 28, 2010 44.44 44.74 44.32 44.57 18,088,382 +0.23(+0.53%)
Apr 27, 2010 44.54 44.75 44.29 44.34 64,232 -0.33(-0.74%)
Apr 26, 2010 44.83 44.97 44.64 44.67 13,455,144 -0.19(-0.43%)
Apr 23, 2010 44.64 44.86 44.37 44.86 16,926,288 +0.18(+0.40%)
Apr 22, 2010 44.96 45.00 44.37 44.68 28,389,356 -0.42(-0.93%)
Apr 21, 2010 45.10 45.51 44.88 45.10 264,735 -0.41(-0.91%)
Apr 20, 2010 45.55 45.66 45.34 45.52 126,396 -0.03(-0.06%)
Apr 19, 2010 44.88 45.59 44.88 45.55 21,204,412 +0.70(+1.55%)
Apr 16, 2010 45.07 45.28 44.76 44.85 22,824,968 -0.34(-0.75%)
Apr 15, 2010 45.04 45.21 44.93 45.19 12,550,269 +0.01(+0.03%)
Apr 14, 2010 45.13 45.25 44.96 45.17 15,224,966 -0.13(-0.29%)
Apr 13, 2010 44.88 45.42 44.77 45.30 18,095,020 +0.39(+0.88%)
Apr 12, 2010 44.91 44.98 44.79 44.91 12,606,844 -0.02(-0.05%)
Apr 09, 2010 44.75 44.95 44.68 44.93 10,109,288 +0.14(+0.32%)
Apr 08, 2010 44.97 44.97 44.68 44.79 12,962,801 -0.20(-0.44%)
Apr 07, 2010 45.00 45.17 44.89 44.99 13,641,124 -0.06(-0.14%)
Apr 06, 2010 44.93 45.14 44.84 45.05 11,974,983 -0.27(-0.59%)
Apr 05, 2010 45.37 45.45 45.10 45.32 12,493,220 -0.05(-0.11%)
Apr 01, 2010 45.09 45.37 45.37 45.37 15,368,187 +0.39(+0.87%)
Mar 31, 2010 44.73 45.05 44.63 44.97 17,308,642 +0.20(+0.45%)
Mar 30, 2010 44.80 44.82 44.53 44.77 12,049,631 +0.06(+0.14%)
Mar 29, 2010 44.46 44.79 44.42 44.71 11,020,655 +0.30(+0.68%)
Mar 26, 2010 44.61 44.64 44.37 44.41 13,700,578 -0.13(-0.29%)
Mar 25, 2010 44.86 45.01 44.51 44.54 15,217,644 -0.12(-0.28%)
Mar 24, 2010 45.05 45.05 44.66 44.66 13,556,835 -0.42(-0.93%)
Mar 23, 2010 44.96 45.10 44.75 45.08 13,705,734 +0.18(+0.40%)
Mar 22, 2010 44.88 45.14 44.82 44.90 12,763,280 -0.01(-0.02%)
Mar 19, 2010 45.01 45.17 44.70 44.91 33,514,666 +0.03(+0.08%)
Mar 18, 2010 44.55 44.94 44.40 44.88 17,022,952 +0.28(+0.63%)
Mar 17, 2010 44.64 44.66 44.48 44.59 11,685,901 +0.08(+0.19%)
Mar 16, 2010 44.63 44.64 44.30 44.51 12,885,285 -0.03(-0.06%)
Mar 15, 2010 44.30 44.54 44.30 44.54 10,792,420 +0.27(+0.61%)
Mar 12, 2010 44.33 44.33 44.04 44.27 11,921,212 -0.03(-0.06%)
Mar 11, 2010 44.25 44.30 43.87 44.30 14,437,484 -0.05(-0.11%)
Mar 10, 2010 44.48 44.53 44.25 44.35 12,230,907 +0.02(+0.05%)
Mar 09, 2010 44.52 44.52 44.21 44.33 12,797,266 +0.04(+0.09%)
Mar 08, 2010 44.20 44.43 44.16 44.28 48,393,224 +0.11(+0.25%)
Mar 05, 2010 43.91 44.19 43.84 44.17 15,416,804 +0.32(+0.74%)
Mar 04, 2010 43.73 43.94 43.71 43.85 11,695,373 +0.12(+0.27%)
Mar 03, 2010 43.86 43.97 43.61 43.73 13,570,200 -0.03(-0.06%)
Mar 02, 2010 43.67 43.90 43.47 43.76 13,067,904 +0.03(+0.08%)
Mar 01, 2010 43.64 43.77 43.57 43.72 13,365,727 +0.27(+0.62%)
Feb 26, 2010 43.77 43.86 43.46 43.46 13,566,330 -0.19(-0.44%)
Feb 25, 2010 43.31 43.70 43.12 43.65 15,264,154 -0.14(-0.33%)
Feb 24, 2010 43.84 44.04 43.63 43.79 12,350,794 +0.12(+0.28%)
Feb 23, 2010 43.84 44.04 43.61 43.67 18,094,822 -0.12(-0.28%)
Feb 22, 2010 44.01 44.21 43.72 43.79 14,264,950 -0.22(-0.50%)
Feb 19, 2010 44.25 44.46 43.88 44.01 20,618,632 -0.16(-0.36%)
Feb 18, 2010 43.80 44.29 43.78 44.17 12,067,320 +0.38(+0.86%)
Feb 17, 2010 43.56 44.06 43.54 43.80 13,856,661 +0.25(+0.58%)
Feb 16, 2010 43.30 43.61 43.00 43.54 14,918,585 +0.61(+1.42%)
Feb 12, 2010 42.86 42.93 42.93 42.93 18,020,628 -0.13(-0.30%)
Feb 11, 2010 42.87 43.27 42.62 43.06 12,203,210 +0.12(+0.29%)
Feb 10, 2010 42.98 43.17 42.59 42.94 14,777,531 -0.02(-0.05%)
Feb 09, 2010 42.82 43.45 42.76 42.96 16,589,784 +0.23(+0.54%)
Feb 08, 2010 42.78 43.11 42.62 42.73 14,727,528 -0.15(-0.35%)
Feb 05, 2010 42.91 43.54 42.37 42.88 24,505,778 +0.00(+0.00%)
Feb 04, 2010 43.46 43.55 42.87 42.88 26,829,806 -0.58(-1.32%)
Feb 03, 2010 43.72 43.72 43.32 43.45 13,521,330 -0.35(-0.80%)
Feb 02, 2010 43.26 43.94 42.87 43.80 19,880,880 +0.80(+1.85%)
Feb 01, 2010 43.30 43.30 42.97 43.01 14,812,385 -0.02(-0.06%)
Jan 29, 2010 43.78 44.00 43.00 43.03 26,071,222 -0.49(-1.12%)
Jan 28, 2010 43.52 43.86 43.15 43.52 24,974,382 +0.09(+0.20%)
Jan 27, 2010 42.98 43.62 42.92 43.43 21,886,868 +0.45(+1.04%)
Jan 26, 2010 42.88 43.13 42.59 42.98 22,833,274 -0.29(-0.68%)
Jan 25, 2010 43.58 43.61 43.16 43.28 14,610,802 +0.01(+0.03%)
Jan 22, 2010 43.75 43.94 43.19 43.26 20,476,998 -0.53(-1.20%)
Jan 21, 2010 44.54 44.82 43.67 43.79 21,144,000 -0.81(-1.81%)
Jan 20, 2010 44.82 45.15 44.13 44.60 19,039,126 -0.14(-0.31%)
Jan 19, 2010 43.91 45.01 43.89 44.73 22,178,096 +0.54(+1.22%)
Jan 15, 2010 44.59 44.19 44.19 44.19 30,670,332 -0.37(-0.83%)
Jan 14, 2010 44.63 44.68 44.32 44.56 11,539,058 +0.09(+0.20%)
Jan 13, 2010 44.18 44.65 44.18 44.47 19,025,610 +0.28(+0.63%)
Jan 12, 2010 43.90 44.30 43.82 44.19 15,807,192 +0.23(+0.53%)
Jan 11, 2010 44.32 44.32 43.82 43.96 11,651,078 +0.01(+0.02%)
Jan 08, 2010 43.76 43.99 43.56 43.95 11,538,406 +0.15(+0.34%)
Jan 07, 2010 43.98 44.04 43.63 43.80 15,924,020 -0.31(-0.71%)
Jan 06, 2010 43.74 44.18 43.69 44.12 19,241,418 +0.36(+0.81%)
Jan 05, 2010 44.21 44.23 43.69 43.76 15,591,555 -0.51(-1.16%)
Jan 04, 2010 44.30 44.49 44.09 44.28 13,886,988 +0.18(+0.42%)
Dec 31, 2009 44.58 44.09 44.09 44.09 10,170,805 -0.34(-0.77%)
Dec 30, 2009 44.34 44.52 44.17 44.43 8,183,639 -0.02(-0.05%)
Dec 29, 2009 44.56 44.77 44.44 44.45 9,731,939 +0.00(+0.00%)
Dec 28, 2009 44.43 44.49 44.34 44.45 8,317,247 +0.16(+0.37%)
Dec 24, 2009 44.28 44.39 44.17 44.29 3,555,447 +0.09(+0.20%)
Dec 23, 2009 44.18 44.39 44.18 44.20 9,291,522 +0.03(+0.06%)
Dec 22, 2009 44.02 44.36 44.02 44.17 10,407,817 -0.03(-0.06%)
Dec 21, 2009 44.25 44.49 43.97 44.20 16,252,301 +0.14(+0.31%)
Dec 18, 2009 44.32 44.32 43.75 44.06 32,398,148 -0.07(-0.16%)
Dec 17, 2009 44.11 44.34 43.95 44.13 14,738,173 -0.33(-0.74%)
Dec 16, 2009 44.46 44.55 44.32 44.46 19,503,446 +0.14(+0.32%)
Dec 15, 2009 44.31 44.36 44.12 44.32 15,667,409 -0.15(-0.34%)
Dec 14, 2009 44.58 44.59 44.39 44.47 11,938,694 +0.08(+0.17%)
Dec 11, 2009 44.32 44.60 44.30 44.39 10,510,088 +0.05(+0.12%)
Dec 10, 2009 44.26 44.49 44.08 44.34 12,916,601 +0.27(+0.61%)
Dec 09, 2009 44.08 44.08 43.83 44.07 13,018,377 +0.09(+0.20%)
Dec 08, 2009 44.15 44.25 43.76 43.98 16,177,014 -0.08(-0.19%)
Dec 07, 2009 44.14 44.33 43.94 44.06 13,303,132 +0.01(+0.02%)
Dec 04, 2009 44.32 44.69 43.92 44.06 21,901,356 +0.14(+0.31%)
Dec 03, 2009 43.84 44.31 43.72 43.92 18,289,744 +0.19(+0.44%)
Dec 02, 2009 43.48 43.97 43.43 43.73 15,917,418 +0.25(+0.58%)
Dec 01, 2009 43.09 43.58 43.09 43.48 17,971,554 +0.46(+1.07%)
Nov 30, 2009 42.98 43.11 42.60 43.02 15,799,454 -0.03(-0.08%)
Nov 27, 2009 42.80 43.19 42.45 43.05 8,883,516 -0.28(-0.65%)
Nov 25, 2009 43.39 43.43 43.08 43.33 10,498,578 +0.08(+0.19%)
Nov 24, 2009 43.08 43.40 42.89 43.25 14,142,568 +0.34(+0.78%)
Nov 23, 2009 42.78 43.19 42.73 42.91 20,258,934 +0.26(+0.61%)
Nov 20, 2009 42.32 42.87 42.25 42.65 23,811,884 -0.08(-0.19%)
Nov 19, 2009 42.61 42.78 42.19 42.74 19,426,442 +0.08(+0.18%)
Nov 18, 2009 42.49 42.78 42.41 42.66 16,831,818 +0.10(+0.24%)
Nov 17, 2009 42.41 42.74 42.30 42.56 16,691,885 -0.01(-0.03%)
Nov 16, 2009 42.06 42.68 42.04 42.57 20,111,984 +0.52(+1.24%)
Nov 13, 2009 41.93 42.15 41.78 42.05 14,537,012 +0.19(+0.46%)
Nov 12, 2009 41.51 42.05 41.50 41.86 19,854,334 +0.19(+0.46%)
Nov 11, 2009 41.69 41.80 41.52 41.67 16,331,359 -0.25(-0.59%)
Nov 10, 2009 41.58 42.02 41.48 41.91 17,121,088 +0.33(+0.79%)
Nov 09, 2009 41.36 41.59 41.27 41.59 17,199,604 +0.31(+0.75%)
Nov 06, 2009 41.03 41.30 40.78 41.28 12,444,377 +0.31(+0.75%)
Nov 05, 2009 40.94 41.21 40.85 40.97 13,423,018 +0.23(+0.55%)
Nov 04, 2009 40.48 41.11 40.37 40.74 20,347,556 +0.40(+1.00%)
Nov 03, 2009 41.10 41.10 40.25 40.34 25,068,844 -0.38(-0.94%)
Nov 02, 2009 40.49 40.98 40.33 40.72 17,964,578 +0.30(+0.75%)
Oct 30, 2009 40.87 40.99 40.24 40.42 30,630,032 -0.55(-1.35%)
Oct 29, 2009 40.95 41.09 40.74 40.98 20,443,780 +0.20(+0.49%)
Oct 28, 2009 41.09 41.14 40.73 40.78 20,213,632 -0.31(-0.75%)
Oct 27, 2009 41.28 41.35 41.03 41.09 15,002,113 -0.05(-0.12%)
Oct 26, 2009 41.54 41.71 41.04 41.13 17,251,288 -0.31(-0.74%)
Oct 23, 2009 41.26 41.46 41.15 41.44 15,695,032 -0.27(-0.66%)
Oct 22, 2009 41.17 41.92 41.10 41.72 14,506,713 +0.43(+1.04%)
Oct 21, 2009 41.48 41.81 41.26 41.28 18,304,116 -0.19(-0.46%)
Oct 20, 2009 41.47 41.55 41.42 41.48 22,972,452 -0.39(-0.93%)
Oct 19, 2009 41.49 42.08 41.36 41.87 16,716,686 +0.48(+1.16%)
Oct 16, 2009 41.46 41.56 41.24 41.39 20,324,194 -0.33(-0.79%)
Oct 15, 2009 41.37 41.72 41.27 41.72 20,517,808 +0.27(+0.64%)
Oct 14, 2009 41.90 41.92 41.24 41.45 27,684,482 -0.31(-0.75%)
Oct 13, 2009 41.70 42.03 41.50 41.76 34,332,832 -1.04(-2.43%)
Oct 12, 2009 42.68 42.95 42.35 42.80 18,548,494 +0.54(+1.28%)
Oct 09, 2009 41.63 42.26 41.63 42.26 13,509,908 +0.55(+1.31%)
Oct 08, 2009 41.80 41.95 41.67 41.72 13,470,098 +0.16(+0.38%)
Oct 07, 2009 41.19 41.60 41.04 41.56 10,621,680 +0.29(+0.70%)
Oct 06, 2009 41.13 41.44 40.62 41.27 17,188,232 +0.32(+0.79%)
Oct 05, 2009 40.94 41.02 40.69 40.95 10,392,053 +0.06(+0.15%)
Oct 02, 2009 40.95 41.21 40.68 40.89 13,330,701 -0.05(-0.13%)
Oct 01, 2009 41.71 41.71 40.91 40.94 17,710,616 -0.74(-1.77%)
Sep 30, 2009 41.77 41.82 41.30 41.68 16,126,643 -0.03(-0.07%)
Sep 29, 2009 41.95 42.04 41.67 41.71 11,039,024 -0.32(-0.77%)
Sep 28, 2009 41.55 42.13 41.38 42.03 12,740,001 +0.53(+1.29%)
Sep 25, 2009 41.46 41.73 41.41 41.50 11,516,606 -0.07(-0.16%)
Sep 24, 2009 41.68 41.76 41.48 41.57 13,572,196 -0.03(-0.08%)
Sep 23, 2009 41.87 41.95 41.55 41.60 16,325,406 -0.21(-0.51%)
Sep 22, 2009 41.67 41.87 41.31 41.81 14,604,189 +0.28(+0.68%)
Sep 21, 2009 41.38 41.68 41.36 41.53 10,573,313 -0.08(-0.18%)
Sep 18, 2009 41.78 41.93 41.56 41.61 21,128,878 +0.31(+0.75%)
Sep 17, 2009 41.21 41.69 41.19 41.30 17,911,994 +0.33(+0.82%)
Sep 16, 2009 41.28 41.31 40.89 40.96 15,796,515 -0.21(-0.51%)
Sep 15, 2009 41.44 41.44 40.94 41.17 12,155,741 -0.13(-0.31%)
Sep 14, 2009 41.30 41.57 41.22 41.30 9,720,963 -0.05(-0.13%)
Sep 11, 2009 41.55 41.68 41.23 41.36 12,388,094 -0.16(-0.40%)
Sep 10, 2009 41.78 41.79 41.36 41.52 12,892,215 -0.18(-0.43%)
Sep 09, 2009 41.61 41.85 41.52 41.70 13,588,203 +0.24(+0.58%)
Sep 08, 2009 41.60 41.60 41.07 41.46 12,844,464 +0.17(+0.41%)
Sep 04, 2009 40.88 41.31 40.82 41.29 10,847,063 +0.43(+1.06%)
Sep 03, 2009 40.96 40.96 40.58 40.86 12,742,384 -0.05(-0.12%)
Sep 02, 2009 40.85 41.09 40.71 40.91 11,959,802 -0.12(-0.30%)
Sep 01, 2009 41.31 41.59 40.81 41.03 17,370,490 -0.34(-0.83%)
Aug 31, 2009 41.10 41.48 41.04 41.37 14,873,112 +0.10(+0.25%)
Aug 28, 2009 41.59 41.59 41.11 41.27 15,919,910 -0.14(-0.33%)
Aug 27, 2009 41.46 41.57 41.04 41.41 16,115,391 -0.10(-0.23%)
Aug 26, 2009 41.93 42.00 41.42 41.50 15,872,514 -0.35(-0.83%)
Aug 25, 2009 41.77 42.09 41.65 41.85 15,788,876 -0.10(-0.23%)
Aug 24, 2009 41.88 41.95 41.54 41.95 15,339,789 +0.17(+0.41%)
Aug 21, 2009 41.82 42.04 41.49 41.78 18,398,496 +0.05(+0.13%)
Aug 20, 2009 41.45 41.89 41.19 41.72 14,542,558 +0.40(+0.96%)
Aug 19, 2009 40.91 41.41 40.85 41.33 15,337,101 +0.39(+0.95%)
Aug 18, 2009 41.04 41.04 40.73 40.94 12,859,004 +0.03(+0.07%)
Aug 17, 2009 40.80 41.21 40.79 40.91 18,863,204 -0.22(-0.53%)
Aug 14, 2009 41.36 41.55 40.83 41.13 13,090,863 -0.16(-0.40%)
Aug 13, 2009 41.54 41.54 41.11 41.29 12,180,733 -0.18(-0.45%)
Aug 12, 2009 41.25 41.79 41.09 41.48 12,007,418 +0.25(+0.61%)
Aug 11, 2009 41.54 41.70 41.17 41.22 12,128,080 -0.34(-0.82%)
Aug 10, 2009 41.13 41.57 40.76 41.57 13,869,349 +0.56(+1.37%)
Aug 07, 2009 41.04 41.37 40.97 41.00 14,571,630 -0.02(-0.05%)
Aug 06, 2009 41.53 41.53 40.87 41.02 15,828,764 -0.36(-0.86%)
Aug 05, 2009 41.89 41.91 41.27 41.38 12,526,895 -0.26(-0.62%)
Aug 04, 2009 41.86 41.86 41.53 41.64 13,010,993 -0.15(-0.36%)
Aug 03, 2009 41.87 41.89 41.37 41.79 16,330,380 +0.11(+0.26%)
Jul 31, 2009 42.33 42.56 41.61 41.68 19,330,034 -0.62(-1.46%)
Jul 30, 2009 42.21 42.76 42.11 42.30 18,459,764 +0.43(+1.03%)
Jul 29, 2009 41.58 42.06 41.54 41.87 15,372,316 +0.16(+0.39%)
Jul 28, 2009 41.78 42.15 41.48 41.70 13,184,748 -0.12(-0.28%)
Jul 27, 2009 42.02 42.15 41.50 41.82 11,596,058 -0.29(-0.68%)
Jul 24, 2009 41.25 42.18 41.22 42.11 16,672,895 +0.88(+2.14%)
Jul 23, 2009 40.57 41.31 40.46 41.22 18,252,662 +0.71(+1.74%)
Jul 22, 2009 40.70 40.96 40.35 40.52 13,671,329 -0.21(-0.50%)
Jul 21, 2009 40.61 41.00 40.26 40.72 16,394,323 +0.29(+0.73%)
Jul 20, 2009 40.70 40.70 40.21 40.43 13,478,130 -0.12(-0.29%)
Jul 17, 2009 40.77 40.77 40.21 40.55 16,523,470 -0.01(-0.03%)
Jul 16, 2009 40.35 40.87 40.26 40.56 16,939,888 +0.20(+0.49%)
Jul 15, 2009 40.02 40.39 39.85 40.36 18,970,758 +0.50(+1.25%)
Jul 14, 2009 39.70 40.19 39.32 39.86 29,850,318 +0.35(+0.88%)
Jul 13, 2009 39.01 39.61 38.99 39.51 19,816,044 +0.54(+1.39%)
Jul 10, 2009 38.57 39.28 38.51 38.97 19,957,744 +0.16(+0.42%)
Jul 09, 2009 39.09 39.19 38.53 38.81 16,543,715 -0.27(-0.68%)
Jul 08, 2009 38.64 39.17 38.49 39.07 22,517,572 +0.58(+1.51%)
Jul 07, 2009 38.75 38.82 38.42 38.49 14,138,830 -0.27(-0.69%)
Jul 06, 2009 38.41 38.85 38.14 38.76 18,814,874 +0.44(+1.14%)
Jul 02, 2009 38.83 38.83 38.30 38.32 22,087,792 -0.75(-1.91%)
Jul 01, 2009 38.90 39.14 38.60 39.07 22,377,064 +0.18(+0.48%)
Jun 30, 2009 39.18 39.18 38.49 38.88 23,336,468 -0.11(-0.28%)
Jun 29, 2009 38.75 39.02 38.35 38.99 20,175,686 +0.25(+0.64%)
Jun 26, 2009 38.48 38.74 38.09 38.74 47,182,488 +0.23(+0.59%)
Jun 25, 2009 38.07 38.64 38.02 38.52 20,802,168 +0.55(+1.46%)
Jun 24, 2009 37.83 38.22 37.68 37.96 18,213,146 +0.31(+0.82%)
Jun 23, 2009 38.02 38.05 37.59 37.66 18,183,602 -0.33(-0.87%)
Jun 22, 2009 38.25 38.31 37.91 37.98 19,337,708 -0.41(-1.07%)
Jun 19, 2009 38.54 38.78 38.27 38.40 28,245,226 +0.21(+0.54%)
Jun 18, 2009 37.90 38.45 37.66 38.19 17,681,812 +0.40(+1.07%)
Jun 17, 2009 37.43 38.01 37.34 37.79 19,038,346 +0.40(+1.06%)
Jun 16, 2009 37.66 37.87 37.37 37.39 18,416,270 -0.09(-0.24%)
Jun 15, 2009 38.22 38.32 37.33 37.48 21,635,708 -0.90(-2.34%)
Jun 12, 2009 38.25 38.70 38.14 38.38 17,358,120 +0.01(+0.02%)
Jun 11, 2009 38.09 38.66 38.07 38.37 18,667,072 +0.27(+0.70%)
Jun 10, 2009 38.35 38.51 37.80 38.10 19,376,330 -0.03(-0.07%)
Jun 09, 2009 38.35 38.51 38.09 38.13 16,304,580 +0.05(+0.13%)
Jun 08, 2009 37.79 38.42 37.76 38.08 14,449,431 -0.21(-0.54%)
Jun 05, 2009 38.20 38.47 37.75 38.29 14,923,117 +0.06(+0.16%)
Jun 04, 2009 38.58 38.61 37.97 38.22 17,850,964 -0.22(-0.57%)
Jun 03, 2009 38.25 38.54 38.10 38.44 16,348,579 -0.03(-0.09%)
Jun 02, 2009 38.37 38.66 38.07 38.48 15,012,938 +0.29(+0.77%)
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.