Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson & Johnson (NY: JNJ )

154.64 +0.36 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 41.16 42.06 41.10 41.78 12,708,599 +0.62(+1.51%)
Apr 29, 2002 41.41 41.80 41.15 41.15 9,696,463 -0.46(-1.10%)
Apr 26, 2002 41.37 42.16 41.31 41.61 8,313,220 +0.14(+0.33%)
Apr 25, 2002 41.51 42.13 41.41 41.48 10,377,920 -0.14(-0.33%)
Apr 24, 2002 41.34 42.41 41.30 41.61 10,592,843 +0.53(+1.29%)
Apr 23, 2002 41.60 41.84 41.02 41.08 10,240,345 -0.35(-0.85%)
Apr 22, 2002 42.01 42.09 41.26 41.44 10,889,242 -0.75(-1.78%)
Apr 19, 2002 42.33 42.36 41.93 42.19 10,101,852 +0.13(+0.31%)
Apr 18, 2002 40.90 42.19 40.82 42.06 12,373,985 +1.16(+2.83%)
Apr 17, 2002 41.08 41.52 40.60 40.90 15,242,432 -0.48(-1.17%)
Apr 16, 2002 41.21 41.84 40.57 41.38 15,284,621 +0.72(+1.77%)
Apr 15, 2002 41.28 41.34 40.42 40.66 10,207,021 -0.33(-0.81%)
Apr 12, 2002 41.02 41.12 40.49 41.00 9,741,099 -0.02(-0.05%)
Apr 11, 2002 41.37 41.67 41.02 41.02 11,452,231 -0.48(-1.17%)
Apr 10, 2002 41.15 41.54 41.08 41.50 11,089,185 +0.29(+0.70%)
Apr 09, 2002 41.70 41.74 41.15 41.21 11,878,409 -0.25(-0.60%)
Apr 08, 2002 41.08 41.57 40.92 41.46 9,323,481 +0.22(+0.52%)
Apr 05, 2002 41.53 41.69 41.08 41.25 11,018,715 -0.28(-0.68%)
Apr 04, 2002 41.55 42.03 41.23 41.53 12,950,732 -0.35(-0.84%)
Apr 03, 2002 42.33 42.39 41.74 41.88 10,694,955 -0.28(-0.67%)
Apr 02, 2002 42.13 42.55 41.97 42.16 7,976,618 -0.10(-0.25%)
Apr 01, 2002 42.00 42.71 41.97 42.27 12,512,937 -0.22(-0.52%)
Mar 29, 2002 42.61 42.85 42.41 42.49 8,567,428 +0.00(+0.00%)
Mar 28, 2002 42.61 42.85 42.41 42.49 8,567,428 -0.12(-0.29%)
Mar 27, 2002 42.49 42.83 42.40 42.61 9,703,495 +0.28(+0.66%)
Mar 26, 2002 42.23 42.61 42.10 42.33 9,223,816 +0.24(+0.56%)
Mar 25, 2002 42.42 43.10 42.10 42.10 9,965,194 -0.33(-0.77%)
Mar 22, 2002 42.23 42.77 42.11 42.42 8,535,175 +0.03(+0.08%)
Mar 21, 2002 42.06 42.51 41.67 42.39 9,465,948 +0.20(+0.48%)
Mar 20, 2002 42.84 42.84 42.09 42.19 11,048,523 -0.65(-1.53%)
Mar 19, 2002 42.36 42.98 42.33 42.84 10,251,351 +0.54(+1.28%)
Mar 18, 2002 42.33 42.62 42.06 42.30 12,648,678 +0.04(+0.09%)
Mar 15, 2002 42.39 42.83 42.16 42.26 20,747,892 +0.14(+0.34%)
Mar 14, 2002 41.80 42.32 41.67 42.12 11,575,743 +0.31(+0.75%)
Mar 13, 2002 41.64 41.87 41.38 41.80 9,478,330 +0.16(+0.39%)
Mar 12, 2002 41.74 41.74 41.19 41.64 11,473,478 -0.10(-0.25%)
Mar 11, 2002 41.65 42.13 41.48 41.74 11,065,644 +0.10(+0.24%)
Mar 08, 2002 42.13 42.19 41.28 41.65 15,843,024 +0.03(+0.06%)
Mar 07, 2002 41.54 41.93 41.40 41.62 17,132,412 +0.72(+1.76%)
Mar 06, 2002 40.42 41.08 40.30 40.90 11,105,082 +0.79(+1.97%)
Mar 05, 2002 40.51 40.66 39.98 40.11 11,770,335 -0.40(-0.99%)
Mar 04, 2002 40.89 40.89 40.49 40.51 12,925,357 -0.12(-0.29%)
Mar 01, 2002 39.84 40.82 39.64 40.62 14,066,468 +0.78(+1.97%)
Feb 28, 2002 39.41 39.89 39.33 39.84 9,843,058 +0.44(+1.11%)
Feb 27, 2002 39.40 39.60 39.23 39.40 10,405,894 +0.14(+0.37%)
Feb 26, 2002 39.05 39.41 38.76 39.26 11,874,281 +0.20(+0.52%)
Feb 25, 2002 39.23 39.27 38.86 39.05 12,827,678 +0.20(+0.51%)
Feb 22, 2002 37.94 38.93 37.91 38.86 11,931,451 +0.92(+2.41%)
Feb 21, 2002 38.11 38.56 37.90 37.94 10,780,557 -0.08(-0.21%)
Feb 20, 2002 37.61 38.27 37.39 38.02 8,463,330 +0.78(+2.11%)
Feb 19, 2002 37.61 37.68 37.13 37.24 7,662,794 -0.21(-0.56%)
Feb 18, 2002 37.75 38.00 37.29 37.45 10,300,878 +0.00(+0.00%)
Feb 15, 2002 37.75 38.00 37.29 37.45 9,398,384 -0.04(-0.10%)
Feb 14, 2002 37.94 37.98 37.32 37.48 10,910,184 -0.52(-1.36%)
Feb 13, 2002 38.07 38.53 37.91 38.00 11,139,782 +0.52(+1.38%)
Feb 12, 2002 37.32 37.54 37.03 37.48 7,505,805 +0.16(+0.44%)
Feb 11, 2002 37.21 37.84 37.13 37.32 6,793,165 +0.11(+0.30%)
Feb 08, 2002 36.67 37.33 36.14 37.21 10,001,575 +0.26(+0.69%)
Feb 07, 2002 36.56 37.35 36.50 36.95 10,627,543 +0.40(+1.09%)
Feb 06, 2002 36.31 36.96 36.31 36.56 10,941,673 +0.25(+0.68%)
Feb 05, 2002 36.31 36.86 35.78 36.31 19,508,644 -0.53(-1.44%)
Feb 04, 2002 37.65 37.75 36.63 36.84 11,705,216 -0.84(-2.24%)
Feb 01, 2002 37.46 38.16 37.46 37.68 9,020,510 +0.06(+0.16%)
Jan 31, 2002 37.43 37.65 37.16 37.62 10,324,266 +0.20(+0.54%)
Jan 30, 2002 37.42 37.74 37.22 37.42 12,106,936 +0.01(+0.04%)
Jan 29, 2002 37.88 38.43 37.17 37.41 9,016,841 -0.41(-1.09%)
Jan 28, 2002 37.62 37.93 37.53 37.82 8,081,329 +0.10(+0.28%)
Jan 25, 2002 37.98 38.07 37.68 37.71 8,448,655 -0.26(-0.67%)
Jan 24, 2002 37.94 38.08 37.77 37.97 10,507,241 -0.48(-1.26%)
Jan 23, 2002 38.68 38.77 38.19 38.45 11,099,579 -0.22(-0.58%)
Jan 22, 2002 39.06 39.15 38.28 38.68 14,693,964 -0.38(-0.97%)
Jan 21, 2002 39.14 39.32 39.00 39.05 13,679,881 +0.00(+0.00%)
Jan 18, 2002 39.14 39.32 39.00 39.05 13,679,881 -0.09(-0.22%)
Jan 17, 2002 38.98 39.24 38.74 39.14 8,547,862 +0.16(+0.42%)
Jan 16, 2002 38.82 39.24 38.71 38.98 9,743,086 +0.27(+0.69%)
Jan 15, 2002 38.68 38.88 38.36 38.71 9,505,081 +0.16(+0.42%)
Jan 14, 2002 38.39 38.81 38.24 38.54 8,256,355 +0.45(+1.18%)
Jan 11, 2002 38.00 38.22 37.78 38.09 7,885,360 -0.03(-0.09%)
Jan 10, 2002 37.07 38.20 37.03 38.13 8,110,678 +0.90(+2.41%)
Jan 09, 2002 37.26 37.81 37.13 37.23 9,922,851 -0.38(-1.01%)
Jan 08, 2002 38.00 38.01 37.29 37.61 6,887,786 -0.25(-0.66%)
Jan 07, 2002 37.88 38.27 37.79 37.86 6,892,983 -0.18(-0.46%)
Jan 04, 2002 38.39 38.53 37.91 38.03 7,304,334 -0.35(-0.92%)
Jan 03, 2002 38.40 38.42 37.86 38.39 9,803,161 -0.01(-0.03%)
Jan 02, 2002 38.53 38.79 37.67 38.40 10,783,767 -0.26(-0.68%)
Dec 31, 2001 39.05 39.13 38.52 38.66 7,557,014 -0.50(-1.27%)
Dec 28, 2001 39.26 39.35 39.09 39.16 6,190,585 -0.10(-0.27%)
Dec 27, 2001 38.82 39.31 38.82 39.26 6,944,345 +0.23(+0.59%)
Dec 26, 2001 38.64 39.37 38.63 39.04 6,111,861 +0.14(+0.35%)
Dec 24, 2001 39.06 39.09 38.87 38.90 3,705,057 -0.16(-0.42%)
Dec 21, 2001 38.51 39.11 38.30 39.06 21,082,352 +0.92(+2.40%)
Dec 20, 2001 37.86 38.49 37.77 38.15 12,580,807 +0.40(+1.06%)
Dec 19, 2001 37.26 37.94 37.17 37.75 10,667,440 +0.60(+1.60%)
Dec 18, 2001 37.42 37.45 37.05 37.15 11,337,890 +0.22(+0.60%)
Dec 17, 2001 36.99 37.68 36.90 36.93 12,469,677 +0.10(+0.27%)
Dec 14, 2001 36.99 37.10 36.78 36.83 10,266,943 +0.05(+0.12%)
Dec 13, 2001 36.67 37.13 36.54 36.78 13,986,521 +0.12(+0.32%)
Dec 12, 2001 36.63 36.92 36.48 36.67 17,049,866 -0.06(-0.16%)
Dec 11, 2001 36.57 37.24 36.47 36.73 17,711,144 +0.41(+1.12%)
Dec 10, 2001 36.96 36.99 36.32 36.32 13,731,396 -0.74(-1.99%)
Dec 07, 2001 36.26 37.18 36.26 37.06 16,100,290 +0.64(+1.76%)
Dec 06, 2001 36.70 37.22 36.31 36.42 19,583,240 -0.61(-1.64%)
Dec 05, 2001 37.60 37.60 36.96 37.03 19,974,870 -0.41(-1.10%)
Dec 04, 2001 37.62 37.71 37.26 37.44 19,023,308 -0.71(-1.85%)
Dec 03, 2001 37.83 38.43 37.81 38.15 12,560,171 +0.04(+0.10%)
Nov 30, 2001 38.09 38.14 37.62 38.11 21,198,526 -0.15(-0.39%)
Nov 29, 2001 38.50 38.73 37.94 38.26 19,077,574 -0.99(-2.52%)
Nov 28, 2001 39.25 39.40 39.19 39.24 11,123,884 -0.01(-0.03%)
Nov 27, 2001 39.25 39.73 39.19 39.26 10,537,507 -0.32(-0.81%)
Nov 26, 2001 39.72 39.77 39.26 39.58 9,589,155 -0.31(-0.77%)
Nov 23, 2001 39.51 39.89 39.49 39.89 3,795,092 +0.08(+0.20%)
Nov 21, 2001 39.58 39.87 39.52 39.81 9,384,320 +0.05(+0.12%)
Nov 20, 2001 38.86 39.81 38.76 39.76 11,226,301 +0.58(+1.47%)
Nov 19, 2001 39.13 39.32 38.76 39.19 9,168,938 -0.01(-0.03%)
Nov 16, 2001 39.25 39.34 38.85 39.20 8,789,842 -0.05(-0.13%)
Nov 15, 2001 39.41 39.70 38.96 39.25 10,186,385 -0.05(-0.12%)
Nov 14, 2001 39.02 39.41 38.80 39.30 10,124,781 +0.27(+0.70%)
Nov 13, 2001 38.66 39.11 38.65 39.02 8,868,566 +0.41(+1.07%)
Nov 12, 2001 38.66 39.11 38.49 38.61 6,687,385 -0.35(-0.91%)
Nov 09, 2001 38.60 39.11 38.54 38.96 8,913,965 +0.37(+0.95%)
Nov 08, 2001 38.84 39.12 38.37 38.60 11,481,733 +0.16(+0.43%)
Nov 07, 2001 38.60 39.15 38.27 38.43 11,615,945 -0.16(-0.42%)
Nov 06, 2001 38.42 38.60 37.91 38.60 10,542,399 +0.34(+0.89%)
Nov 05, 2001 38.68 38.78 37.99 38.26 11,628,633 -0.33(-0.85%)
Nov 02, 2001 38.51 38.71 38.31 38.58 6,862,870 +0.07(+0.19%)
Nov 01, 2001 37.67 38.81 37.64 38.51 10,588,410 +0.63(+1.66%)
Oct 31, 2001 37.94 38.26 37.65 37.88 10,826,416 +0.04(+0.10%)
Oct 30, 2001 38.47 38.66 37.75 37.84 12,438,646 -0.46(-1.21%)
Oct 29, 2001 38.04 38.90 37.99 38.31 9,656,108 -0.07(-0.19%)
Oct 26, 2001 38.47 38.59 38.11 38.38 8,412,733 -0.20(-0.51%)
Oct 25, 2001 38.47 38.65 37.81 38.58 9,315,074 -0.19(-0.49%)
Oct 24, 2001 38.51 39.03 38.43 38.77 13,213,348 +0.27(+0.70%)
Oct 23, 2001 38.58 38.81 38.22 38.50 11,053,262 -0.08(-0.20%)
Oct 22, 2001 38.08 38.65 38.07 38.58 14,008,839 +0.36(+0.94%)
Oct 19, 2001 38.00 38.34 37.81 38.22 10,784,073 +0.22(+0.59%)
Oct 18, 2001 37.94 38.20 37.71 38.00 13,615,068 +0.20(+0.54%)
Oct 17, 2001 37.58 38.04 37.29 37.79 18,908,050 +0.65(+1.76%)
Oct 16, 2001 36.63 37.35 36.44 37.14 21,636,476 +0.69(+1.88%)
Oct 15, 2001 36.08 36.45 35.89 36.45 7,361,198 +0.24(+0.67%)
Oct 12, 2001 35.65 36.29 35.52 36.21 8,556,728 +0.27(+0.75%)
Oct 11, 2001 36.08 36.26 35.26 35.94 16,295,189 -0.72(-1.96%)
Oct 10, 2001 36.02 36.78 35.98 36.66 9,632,567 +0.39(+1.08%)
Oct 09, 2001 36.47 36.50 36.06 36.27 6,224,979 -0.22(-0.59%)
Oct 08, 2001 36.14 36.69 36.01 36.48 8,344,709 +0.70(+1.96%)
Oct 05, 2001 35.72 36.44 35.69 35.78 10,240,039 +0.16(+0.46%)
Oct 04, 2001 35.98 36.14 35.51 35.62 12,663,047 +0.12(+0.33%)
Oct 03, 2001 35.39 35.62 34.70 35.50 16,640,197 -0.47(-1.31%)
Oct 02, 2001 35.69 36.08 35.17 35.97 15,020,782 -0.28(-0.78%)
Oct 01, 2001 36.24 36.27 35.69 36.26 12,866,658 +0.01(+0.04%)
Sep 28, 2001 36.11 36.24 35.59 36.24 16,330,805 +0.60(+1.69%)
Sep 27, 2001 35.48 36.00 35.18 35.64 15,297,462 +0.23(+0.65%)
Sep 26, 2001 34.95 35.41 34.41 35.41 13,909,479 +0.78(+2.25%)
Sep 25, 2001 34.29 34.77 34.02 34.63 14,062,188 +0.35(+1.01%)
Sep 24, 2001 35.10 35.20 33.85 34.29 19,826,442 +0.11(+0.33%)
Sep 21, 2001 33.04 35.98 32.84 34.17 25,771,838 -0.07(-0.21%)
Sep 20, 2001 34.34 34.83 34.25 34.25 14,465,742 -0.78(-2.22%)
Sep 19, 2001 35.65 35.66 34.08 35.03 18,242,186 -0.63(-1.76%)
Sep 18, 2001 35.69 35.98 34.91 35.65 20,480,384 -0.86(-2.36%)
Sep 17, 2001 37.29 37.29 35.86 36.52 18,703,062 +0.13(+0.36%)
Sep 10, 2001 36.44 36.80 36.02 36.39 10,263,274 -0.07(-0.20%)
Sep 07, 2001 36.50 36.80 35.91 36.46 13,955,032 -0.79(-2.13%)
Sep 06, 2001 36.96 37.39 36.73 37.25 22,132,206 +0.46(+1.24%)
Sep 05, 2001 36.27 36.96 36.14 36.79 18,020,230 +0.06(+0.16%)
Sep 04, 2001 36.21 37.16 35.98 36.73 28,236,576 +2.25(+6.53%)
Aug 31, 2001 34.80 34.80 34.21 34.48 10,620,053 -0.25(-0.72%)
Aug 30, 2001 34.86 35.33 34.55 34.73 8,950,958 -0.12(-0.36%)
Aug 29, 2001 35.25 35.30 34.76 34.86 7,275,901 -0.39(-1.10%)
Aug 28, 2001 35.46 35.64 35.13 35.24 6,749,905 -0.31(-0.88%)
Aug 27, 2001 35.65 35.81 35.52 35.56 5,995,839 -0.16(-0.46%)
Aug 24, 2001 35.53 35.98 35.51 35.72 8,759,117 -0.03(-0.07%)
Aug 23, 2001 35.36 36.05 35.35 35.74 8,491,609 -0.09(-0.26%)
Aug 22, 2001 35.57 35.91 35.28 35.84 10,177,519 +0.31(+0.88%)
Aug 21, 2001 35.33 35.94 35.33 35.52 12,146,375 -0.36(-1.00%)
Aug 20, 2001 35.33 35.98 35.33 35.88 13,617,514 +0.72(+2.05%)
Aug 17, 2001 35.93 36.06 34.70 35.16 20,230,302 -0.75(-2.08%)
Aug 16, 2001 37.01 37.03 35.71 35.91 17,566,080 -1.38(-3.70%)
Aug 15, 2001 37.39 37.68 37.16 37.29 16,394,549 +0.01(+0.02%)
Aug 14, 2001 36.63 37.32 36.60 37.28 17,599,708 +0.84(+2.32%)
Aug 13, 2001 35.99 36.62 35.99 36.44 13,411,609 +0.44(+1.24%)
Aug 10, 2001 35.39 36.01 35.30 35.99 12,839,143 +0.76(+2.15%)
Aug 09, 2001 35.06 35.36 35.00 35.23 7,629,929 +0.10(+0.28%)
Aug 08, 2001 34.80 35.45 34.80 35.14 6,617,374 -0.18(-0.50%)
Aug 07, 2001 34.44 35.32 34.38 35.31 8,283,717 +0.41(+1.16%)
Aug 06, 2001 35.13 35.36 34.69 34.91 9,619,268 -0.14(-0.41%)
Aug 03, 2001 34.87 35.16 34.59 35.05 7,290,882 +0.26(+0.73%)
Aug 02, 2001 35.20 35.33 34.55 34.80 8,828,057 -0.40(-1.13%)
Aug 01, 2001 35.39 35.48 34.80 35.20 10,276,726 -0.20(-0.55%)
Jul 31, 2001 34.62 35.58 34.44 35.39 13,217,781 +0.77(+2.23%)
Jul 30, 2001 34.69 34.77 34.12 34.62 8,150,728 -0.06(-0.17%)
Jul 27, 2001 34.80 35.02 34.51 34.68 7,168,593 -0.12(-0.34%)
Jul 26, 2001 34.08 34.97 34.08 34.80 9,209,447 +0.32(+0.93%)
Jul 25, 2001 34.57 34.84 34.12 34.48 14,181,114 -0.01(-0.02%)
Jul 24, 2001 34.87 35.29 34.43 34.48 10,980,806 -0.58(-1.66%)
Jul 23, 2001 35.48 35.56 34.94 35.06 7,664,170 -0.58(-1.63%)
Jul 20, 2001 35.24 35.91 35.07 35.65 10,856,682 +0.19(+0.54%)
Jul 19, 2001 35.78 35.93 35.17 35.46 14,217,037 -0.13(-0.37%)
Jul 18, 2001 35.84 35.93 35.20 35.59 18,762,678 -0.33(-0.93%)
Jul 17, 2001 34.71 35.97 34.02 35.92 18,716,974 +0.77(+2.20%)
Jul 16, 2001 34.70 35.33 34.55 35.15 10,339,399 +0.44(+1.28%)
Jul 13, 2001 34.41 35.08 34.41 34.70 8,566,053 +0.14(+0.40%)
Jul 12, 2001 34.99 35.16 34.40 34.57 18,046,370 -0.33(-0.96%)
Jul 11, 2001 34.67 35.13 34.41 34.90 19,171,736 +0.56(+1.62%)
Jul 10, 2001 33.98 34.57 33.69 34.34 12,934,834 +0.25(+0.73%)
Jul 09, 2001 33.36 34.18 32.83 34.10 13,650,990 +1.12(+3.39%)
Jul 06, 2001 33.09 33.13 32.71 32.98 8,827,293 -0.33(-0.98%)
Jul 05, 2001 33.04 33.39 33.04 33.30 7,341,020 -0.09(-0.25%)
Jul 03, 2001 33.49 33.56 33.15 33.39 4,902,574 -0.10(-0.29%)
Jul 02, 2001 32.77 33.98 32.77 33.49 14,041,857 +0.80(+2.46%)
Jun 29, 2001 34.02 34.22 32.14 32.68 24,254,840 -1.47(-4.29%)
Jun 28, 2001 32.91 34.40 32.87 34.15 12,857,486 +0.98(+2.96%)
Jun 27, 2001 33.69 33.69 33.11 33.17 14,783,236 -0.27(-0.80%)
Jun 26, 2001 33.40 33.92 33.03 33.44 14,189,369 -0.32(-0.95%)
Jun 25, 2001 33.85 34.21 33.70 33.76 16,287,546 -0.52(-1.51%)
Jun 22, 2001 34.02 34.53 33.73 34.27 16,014,994 -0.41(-1.19%)
Jun 21, 2001 34.87 35.15 34.48 34.69 12,189,176 -0.39(-1.10%)
Jun 20, 2001 35.06 35.46 35.00 35.07 14,322,358 +0.22(+0.62%)
Jun 19, 2001 34.37 34.91 34.21 34.86 13,619,807 +0.82(+2.40%)
Jun 18, 2001 33.69 34.50 33.68 34.04 10,122,947 -0.01(-0.02%)
Jun 15, 2001 33.36 34.18 33.30 34.04 15,961,033 +0.74(+2.22%)
Jun 14, 2001 33.45 33.50 33.20 33.30 8,315,971 +0.13(+0.39%)
Jun 13, 2001 33.07 33.36 33.04 33.17 8,963,340 +16.52(+99.25%)
Jun 12, 2001 16.57 16.68 16.48 16.65 14,429,208 +0.07(+0.42%)
Jun 11, 2001 16.55 16.62 16.37 16.58 9,619,574 -0.10(-0.63%)
Jun 08, 2001 16.80 16.84 16.53 16.68 8,352,046 -0.17(-1.02%)
Jun 07, 2001 16.86 16.92 16.79 16.86 13,805,228 -0.01(-0.04%)
Jun 06, 2001 16.71 16.93 16.66 16.86 16,181,001 +0.15(+0.89%)
Jun 05, 2001 16.43 16.76 16.43 16.71 16,241,840 +0.34(+2.05%)
Jun 04, 2001 16.03 16.45 16.01 16.38 14,036,354 +0.35(+2.18%)
Jun 01, 2001 15.86 16.06 15.80 16.03 12,220,665 +0.17(+1.08%)
May 31, 2001 16.01 16.01 15.77 15.86 12,815,908 -0.02(-0.15%)
May 30, 2001 16.00 16.04 15.78 15.88 14,849,577 -0.06(-0.35%)
May 29, 2001 15.90 16.04 15.86 15.94 12,973,967 +0.03(+0.20%)
May 25, 2001 15.97 15.99 15.86 15.90 6,708,785 -0.03(-0.21%)
May 24, 2001 16.09 16.09 15.83 15.94 16,199,039 -0.05(-0.29%)
May 23, 2001 16.28 16.31 15.93 15.98 15,631,923 -0.21(-1.28%)
May 22, 2001 16.46 16.46 16.15 16.19 10,077,547 -0.27(-1.62%)
May 21, 2001 16.44 16.51 16.25 16.46 12,360,992 -0.06(-0.37%)
May 18, 2001 16.68 16.68 16.26 16.52 18,006,474 +0.05(+0.32%)
May 17, 2001 16.29 16.55 16.17 16.47 15,201,770 +0.15(+0.91%)
May 16, 2001 15.95 16.37 15.85 16.32 17,302,394 +0.44(+2.77%)
May 15, 2001 15.99 16.02 15.76 15.88 13,808,896 -0.12(-0.73%)
May 14, 2001 15.94 16.03 15.93 15.99 6,238,583 +0.09(+0.54%)
May 11, 2001 15.95 16.00 15.86 15.91 10,884,962 +0.00(+0.02%)
May 10, 2001 16.07 16.11 15.88 15.90 19,058,466 -0.17(-1.03%)
May 09, 2001 16.02 16.09 15.86 16.07 13,892,970 +0.05(+0.31%)
May 08, 2001 16.04 16.04 15.86 16.02 8,020,337 -0.02(-0.15%)
May 07, 2001 16.06 16.09 15.92 16.04 9,555,678 +0.06(+0.35%)
May 04, 2001 15.83 16.00 15.80 15.99 8,633,006 +0.16(+1.03%)
May 03, 2001 15.98 15.98 15.71 15.82 9,726,883 -0.12(-0.76%)
May 02, 2001 15.83 16.03 15.67 15.95 16,314,602 +0.11(+0.72%)
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.