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

Johnson & Johnson (NY: JNJ )

154.64 +1.24 (+0.81%)
Streaming Delayed 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 (%)
Jun 30, 2003 34.06 34.25 33.76 33.82 15,756,243 +0.10(+0.31%)
Jun 27, 2003 33.52 34.31 33.19 33.71 25,183,630 -0.50(-1.45%)
Jun 26, 2003 34.16 35.23 34.14 34.21 13,529,463 -0.11(-0.32%)
Jun 25, 2003 34.34 34.78 34.26 34.32 9,481,510 -0.09(-0.25%)
Jun 24, 2003 34.90 35.18 34.40 34.40 15,247,133 -0.49(-1.41%)
Jun 23, 2003 35.39 35.55 34.57 34.90 14,628,864 -0.72(-2.02%)
Jun 20, 2003 35.88 35.97 35.58 35.61 14,785,572 +0.03(+0.07%)
Jun 19, 2003 36.30 36.35 35.35 35.59 11,332,343 -0.35(-0.98%)
Jun 18, 2003 35.81 36.10 35.73 35.94 13,334,992 +0.12(+0.35%)
Jun 17, 2003 35.68 36.13 35.56 35.82 16,702,605 +0.69(+1.97%)
Jun 16, 2003 34.67 35.38 34.58 35.12 14,593,394 +0.75(+2.17%)
Jun 13, 2003 34.96 35.19 34.27 34.38 12,196,453 -0.46(-1.33%)
Jun 12, 2003 34.83 35.43 34.73 34.84 16,040,457 +0.18(+0.51%)
Jun 11, 2003 34.61 34.67 34.08 34.67 15,921,206 +0.24(+0.68%)
Jun 10, 2003 34.52 34.57 33.95 34.43 13,553,466 -0.05(-0.15%)
Jun 09, 2003 34.34 34.74 34.07 34.48 12,257,760 -0.02(-0.06%)
Jun 06, 2003 34.83 34.94 34.21 34.50 24,145,078 +0.48(+1.40%)
Jun 05, 2003 34.34 34.83 33.77 34.03 32,485,602 -1.33(-3.77%)
Jun 04, 2003 35.31 35.61 34.93 35.36 14,160,422 +0.14(+0.39%)
Jun 03, 2003 34.81 35.39 34.81 35.22 11,582,006 +0.41(+1.18%)
Jun 02, 2003 35.55 35.75 34.75 34.81 14,766,461 -0.74(-2.08%)
May 30, 2003 35.03 35.58 34.90 35.55 12,354,384 +0.63(+1.80%)
May 29, 2003 35.26 35.41 34.81 34.92 14,307,498 -0.18(-0.50%)
May 28, 2003 35.12 35.22 34.82 35.10 11,980,578 +0.16(+0.45%)
May 27, 2003 34.47 35.06 34.37 34.94 14,215,155 +0.22(+0.62%)
May 23, 2003 34.84 34.92 34.40 34.73 11,252,996 -0.19(-0.54%)
May 22, 2003 34.96 35.28 34.81 34.91 12,773,138 -0.05(-0.13%)
May 21, 2003 35.39 35.54 34.78 34.96 15,217,779 -0.35(-1.00%)
May 20, 2003 35.86 36.07 34.88 35.31 15,393,445 -0.42(-1.17%)
May 19, 2003 36.43 36.54 35.32 35.73 20,761,260 -0.92(-2.52%)
May 16, 2003 36.11 36.79 36.11 36.65 9,955,608 +0.39(+1.08%)
May 15, 2003 36.30 36.59 36.13 36.26 7,695,346 +0.06(+0.16%)
May 14, 2003 36.54 36.56 35.98 36.20 11,476,667 -0.10(-0.27%)
May 13, 2003 36.63 36.63 36.07 36.30 12,230,699 -0.43(-1.18%)
May 12, 2003 36.69 36.78 36.33 36.73 12,044,638 -0.12(-0.32%)
May 09, 2003 36.37 36.99 36.37 36.85 8,872,719 -0.07(-0.18%)
May 08, 2003 37.29 37.29 36.66 36.92 7,041,149 -0.37(-1.00%)
May 07, 2003 36.97 37.62 36.92 37.29 11,820,507 +0.32(+0.87%)
May 06, 2003 37.09 37.28 36.89 36.97 9,903,321 +0.04(+0.11%)
May 05, 2003 36.80 37.39 36.80 36.93 8,913,386 -0.12(-0.32%)
May 02, 2003 36.60 37.12 36.33 37.05 9,613,144 +0.21(+0.57%)
May 01, 2003 36.86 37.13 36.31 36.84 9,355,685 -0.03(-0.07%)
Apr 30, 2003 36.85 37.18 36.74 36.86 10,622,495 -0.35(-0.93%)
Apr 29, 2003 37.18 37.42 36.96 37.21 8,970,566 -0.08(-0.21%)
Apr 28, 2003 36.82 37.50 36.76 37.29 6,667,496 +0.52(+1.42%)
Apr 25, 2003 37.61 37.71 36.50 36.77 12,790,567 -0.84(-2.24%)
Apr 24, 2003 37.55 37.85 36.88 37.61 18,811,662 +0.46(+1.23%)
Apr 23, 2003 36.76 37.28 36.66 37.15 9,899,040 +0.46(+1.27%)
Apr 22, 2003 35.81 36.89 35.79 36.69 11,251,314 +0.48(+1.32%)
Apr 21, 2003 36.31 36.56 36.00 36.21 8,265,610 +0.23(+0.64%)
Apr 17, 2003 35.65 36.26 35.65 35.98 11,703,244 +0.41(+1.14%)
Apr 16, 2003 36.62 36.76 35.29 35.58 22,715,138 -1.04(-2.84%)
Apr 15, 2003 36.96 37.41 36.30 36.62 20,107,368 -1.18(-3.12%)
Apr 14, 2003 37.54 37.93 37.45 37.79 7,533,135 +0.26(+0.70%)
Apr 11, 2003 37.75 38.03 37.50 37.53 9,018,266 +0.11(+0.30%)
Apr 10, 2003 37.75 37.75 37.09 37.42 10,110,022 -0.03(-0.09%)
Apr 09, 2003 37.30 38.00 37.30 37.45 9,343,148 -0.16(-0.42%)
Apr 08, 2003 37.66 37.94 37.41 37.61 8,286,555 +0.11(+0.30%)
Apr 07, 2003 37.83 38.64 37.41 37.50 11,046,906 -0.33(-0.88%)
Apr 04, 2003 37.62 37.94 37.51 37.83 10,317,183 +0.25(+0.66%)
Apr 03, 2003 37.88 38.19 37.44 37.58 11,349,466 -0.62(-1.63%)
Apr 02, 2003 38.11 38.38 37.79 38.20 12,919,449 -0.01(-0.02%)
Apr 01, 2003 37.85 38.33 37.73 38.21 11,914,685 +0.36(+0.95%)
Mar 31, 2003 37.12 38.23 37.12 37.85 14,673,353 +0.32(+0.85%)
Mar 28, 2003 36.63 37.68 36.63 37.53 8,725,031 +0.27(+0.74%)
Mar 27, 2003 36.63 37.51 36.43 37.26 8,435,619 +0.20(+0.53%)
Mar 26, 2003 37.34 37.35 36.95 37.06 10,152,372 -0.27(-0.74%)
Mar 25, 2003 36.96 37.54 36.65 37.34 11,688,414 +0.22(+0.58%)
Mar 24, 2003 37.35 37.92 37.05 37.12 11,059,442 -1.26(-3.27%)
Mar 21, 2003 38.05 38.38 37.53 38.38 13,284,540 +0.84(+2.23%)
Mar 20, 2003 37.39 37.61 36.96 37.54 8,968,120 +0.05(+0.14%)
Mar 19, 2003 37.18 37.58 36.64 37.49 10,439,185 +0.35(+0.93%)
Mar 18, 2003 36.88 37.22 36.68 37.14 11,036,357 +0.26(+0.69%)
Mar 17, 2003 35.61 36.96 35.58 36.88 12,565,060 +0.78(+2.17%)
Mar 14, 2003 36.41 36.55 35.84 36.10 11,600,963 -0.19(-0.52%)
Mar 13, 2003 35.77 36.37 35.47 36.29 14,733,896 +0.52(+1.46%)
Mar 12, 2003 35.65 35.84 35.38 35.77 13,634,495 +0.13(+0.37%)
Mar 11, 2003 35.65 35.96 35.29 35.63 11,256,206 +0.23(+0.65%)
Mar 10, 2003 35.68 36.11 35.29 35.41 10,876,285 -0.77(-2.12%)
Mar 07, 2003 34.37 36.23 34.35 36.17 20,301,534 +1.31(+3.75%)
Mar 06, 2003 34.40 35.15 34.21 34.86 14,198,796 +0.32(+0.93%)
Mar 05, 2003 33.70 34.60 33.69 34.54 10,208,022 +0.73(+2.17%)
Mar 04, 2003 34.30 34.63 33.80 33.81 8,369,878 -0.48(-1.41%)
Mar 03, 2003 34.77 34.95 34.18 34.29 8,644,766 -0.01(-0.04%)
Feb 28, 2003 34.36 34.69 34.08 34.31 9,843,849 -0.22(-0.63%)
Feb 27, 2003 34.01 34.73 33.88 34.52 8,375,534 +0.63(+1.85%)
Feb 26, 2003 34.51 34.91 33.89 33.89 9,278,783 -0.61(-1.78%)
Feb 25, 2003 33.92 34.57 33.59 34.51 9,425,706 +0.22(+0.63%)
Feb 24, 2003 34.99 34.99 34.28 34.29 8,383,637 -0.69(-1.96%)
Feb 21, 2003 34.33 35.19 34.05 34.98 9,896,594 +1.02(+3.00%)
Feb 20, 2003 34.73 34.88 33.75 33.96 8,447,544 -0.43(-1.24%)
Feb 19, 2003 34.67 34.76 34.14 34.39 6,865,789 -0.32(-0.92%)
Feb 18, 2003 34.67 35.29 34.40 34.71 12,273,507 +0.86(+2.53%)
Feb 14, 2003 33.56 34.34 33.49 33.85 12,892,388 +0.29(+0.86%)
Feb 13, 2003 32.70 33.91 32.12 33.56 20,347,858 +0.86(+2.62%)
Feb 12, 2003 33.88 33.88 32.70 32.70 23,833,498 -1.31(-3.85%)
Feb 11, 2003 34.33 35.07 33.87 34.01 12,256,231 -0.03(-0.08%)
Feb 10, 2003 33.63 34.65 33.51 34.04 12,338,178 +0.13(+0.39%)
Feb 07, 2003 33.82 34.06 33.57 33.91 9,587,154 -0.18(-0.54%)
Feb 06, 2003 34.08 34.18 33.61 34.09 9,718,329 +0.01(+0.04%)
Feb 05, 2003 34.51 34.80 34.06 34.08 9,074,069 -0.43(-1.25%)
Feb 04, 2003 34.35 34.67 33.76 34.51 10,737,007 -0.38(-1.09%)
Feb 03, 2003 34.99 35.22 34.64 34.89 8,947,786 -0.18(-0.50%)
Jan 31, 2003 34.08 35.19 33.85 35.07 15,231,692 +1.35(+4.02%)
Jan 30, 2003 34.19 34.37 33.71 33.71 11,823,106 -0.56(-1.64%)
Jan 29, 2003 34.18 34.60 33.88 34.27 13,905,409 -0.42(-1.21%)
Jan 28, 2003 34.54 34.74 33.84 34.69 11,611,665 +0.56(+1.65%)
Jan 27, 2003 34.70 34.96 33.82 34.13 16,121,486 -0.94(-2.67%)
Jan 24, 2003 35.85 35.91 34.78 35.07 12,027,056 -0.78(-2.17%)
Jan 23, 2003 35.61 35.94 35.48 35.84 10,371,151 +0.52(+1.48%)
Jan 22, 2003 35.31 35.80 34.95 35.32 14,753,771 +0.01(+0.02%)
Jan 21, 2003 36.17 36.63 35.19 35.31 14,991,050 -0.52(-1.46%)
Jan 17, 2003 35.77 36.07 35.67 35.84 8,605,475 +0.07(+0.20%)
Jan 16, 2003 36.43 36.47 35.43 35.77 11,864,691 -0.21(-0.58%)
Jan 15, 2003 37.02 37.03 35.89 35.97 11,861,939 -0.89(-2.41%)
Jan 14, 2003 36.37 36.94 36.36 36.86 7,625,630 +0.21(+0.57%)
Jan 13, 2003 37.41 37.41 36.47 36.65 11,587,509 -0.76(-2.03%)
Jan 10, 2003 37.18 37.45 36.84 37.41 7,935,530 +0.23(+0.62%)
Jan 09, 2003 36.87 37.35 36.58 37.18 9,096,391 +0.73(+2.01%)
Jan 08, 2003 36.67 36.87 36.27 36.45 8,482,708 -0.22(-0.59%)
Jan 07, 2003 37.35 37.36 36.56 36.67 9,980,070 -0.84(-2.25%)
Jan 06, 2003 36.99 37.64 36.86 37.51 9,052,207 +0.35(+0.95%)
Jan 03, 2003 36.63 37.24 36.63 37.16 13,368,016 +0.97(+2.68%)
Jan 02, 2003 35.48 36.23 35.22 36.19 9,912,188 +1.06(+3.02%)
Dec 31, 2002 35.19 35.43 34.83 35.13 9,665,890 -0.05(-0.13%)
Dec 30, 2002 34.80 35.41 34.73 35.18 8,356,424 +0.44(+1.26%)
Dec 27, 2002 35.16 35.42 34.67 34.74 6,585,396 -0.49(-1.39%)
Dec 26, 2002 35.95 36.07 35.12 35.23 6,978,465 -0.68(-1.89%)
Dec 24, 2002 35.48 36.23 35.48 35.91 5,096,137 +0.26(+0.73%)
Dec 23, 2002 35.90 35.90 35.35 35.65 7,825,758 -0.01(-0.04%)
Dec 20, 2002 35.29 35.90 35.16 35.66 16,492,999 +0.73(+2.08%)
Dec 19, 2002 34.78 35.44 34.78 34.93 8,655,163 -0.19(-0.54%)
Dec 18, 2002 35.48 35.69 34.78 35.12 12,548,396 -0.63(-1.77%)
Dec 17, 2002 35.94 35.97 35.48 35.76 9,998,722 -0.60(-1.64%)
Dec 16, 2002 35.82 36.37 35.61 36.35 10,984,681 +0.44(+1.22%)
Dec 13, 2002 36.01 36.26 35.61 35.92 9,329,083 -0.09(-0.25%)
Dec 12, 2002 36.75 36.75 35.92 36.01 10,118,890 -0.73(-1.99%)
Dec 11, 2002 36.24 36.88 36.24 36.74 8,413,909 +0.20(+0.56%)
Dec 10, 2002 36.53 36.56 35.97 36.54 11,599,893 +0.20(+0.54%)
Dec 09, 2002 36.03 36.59 35.91 36.34 9,729,949 +0.19(+0.52%)
Dec 06, 2002 35.97 36.43 35.85 36.15 10,463,188 -0.39(-1.07%)
Dec 05, 2002 37.24 37.24 36.41 36.54 8,574,286 -0.56(-1.52%)
Dec 04, 2002 36.52 37.33 36.41 37.11 10,527,553 +0.59(+1.61%)
Dec 03, 2002 36.43 36.92 36.30 36.52 12,206,238 +0.09(+0.23%)
Dec 02, 2002 37.01 37.02 35.48 36.43 24,871,132 -0.86(-2.31%)
Nov 29, 2002 37.77 37.77 37.00 37.30 6,081,332 -0.47(-1.25%)
Nov 27, 2002 37.18 38.03 37.09 37.77 9,653,812 +0.87(+2.36%)
Nov 26, 2002 37.78 38.10 36.82 36.90 14,000,657 -1.46(-3.80%)
Nov 25, 2002 38.04 38.65 37.77 38.36 9,693,103 +0.06(+0.15%)
Nov 22, 2002 38.90 39.17 38.26 38.30 13,391,254 -0.61(-1.56%)
Nov 21, 2002 39.24 39.44 38.64 38.90 11,725,259 -0.34(-0.87%)
Nov 20, 2002 38.33 39.24 38.17 39.24 8,141,314 +0.78(+2.04%)
Nov 19, 2002 38.59 38.75 38.21 38.46 11,473,304 -0.18(-0.47%)
Nov 18, 2002 39.18 39.38 38.64 38.64 10,170,259 -0.70(-1.78%)
Nov 15, 2002 39.41 39.49 39.11 39.34 10,612,405 -0.20(-0.51%)
Nov 14, 2002 39.49 39.75 39.24 39.55 7,147,557 +0.35(+0.88%)
Nov 13, 2002 39.24 39.59 38.59 39.20 11,056,538 -0.06(-0.15%)
Nov 12, 2002 39.38 39.64 39.04 39.26 9,726,127 +0.01(+0.03%)
Nov 11, 2002 39.42 39.89 38.92 39.24 11,745,135 -0.18(-0.45%)
Nov 08, 2002 39.31 39.86 39.21 39.42 10,786,542 +0.25(+0.63%)
Nov 07, 2002 39.43 39.51 38.86 39.17 8,206,749 -0.25(-0.63%)
Nov 06, 2002 39.18 40.06 38.66 39.42 15,069,022 +0.25(+0.63%)
Nov 05, 2002 38.41 39.24 38.41 39.17 8,393,422 +0.77(+2.01%)
Nov 04, 2002 38.92 38.98 38.18 38.40 8,882,656 +0.08(+0.20%)
Nov 01, 2002 38.15 38.59 37.58 38.32 10,083,420 -0.10(-0.27%)
Oct 31, 2002 37.51 38.59 37.50 38.43 15,632,864 +0.95(+2.53%)
Oct 30, 2002 37.10 37.70 36.99 37.48 10,627,235 +0.69(+1.87%)
Oct 29, 2002 37.30 37.53 36.54 36.79 11,708,136 -0.67(-1.78%)
Oct 28, 2002 37.92 38.04 37.22 37.46 7,083,345 -0.32(-0.85%)
Oct 25, 2002 37.75 38.03 37.34 37.78 9,553,519 +0.03(+0.09%)
Oct 24, 2002 37.90 38.44 37.09 37.75 11,442,115 -0.16(-0.41%)
Oct 23, 2002 38.47 38.66 37.12 37.90 19,298,298 -1.22(-3.13%)
Oct 22, 2002 39.68 39.97 38.07 39.13 20,023,434 -0.84(-2.11%)
Oct 21, 2002 38.92 40.10 38.86 39.97 13,943,936 +1.15(+2.97%)
Oct 18, 2002 38.85 39.24 38.72 38.82 12,284,209 -0.56(-1.41%)
Oct 17, 2002 38.92 39.38 38.62 39.38 11,788,860 +0.85(+2.21%)
Oct 16, 2002 38.79 39.11 38.17 38.53 12,890,095 -0.43(-1.11%)
Oct 15, 2002 38.49 39.10 37.57 38.96 24,780,930 +1.13(+2.99%)
Oct 14, 2002 37.09 37.87 37.09 37.83 13,052,154 +0.74(+1.99%)
Oct 11, 2002 37.30 37.45 36.18 37.09 16,952,268 -0.07(-0.18%)
Oct 10, 2002 36.30 37.32 35.71 37.15 15,960,956 +0.39(+1.07%)
Oct 09, 2002 37.61 37.77 36.41 36.76 20,770,586 -1.50(-3.92%)
Oct 08, 2002 37.54 38.56 37.20 38.26 14,205,523 +1.17(+3.16%)
Oct 07, 2002 37.25 38.09 36.96 37.09 12,210,977 -0.16(-0.44%)
Oct 04, 2002 37.92 37.99 36.95 37.25 13,437,885 -0.67(-1.78%)
Oct 03, 2002 38.23 38.66 37.45 37.92 15,151,580 -0.21(-0.55%)
Oct 02, 2002 37.62 38.53 37.62 38.13 21,789,874 +1.31(+3.55%)
Oct 01, 2002 35.94 36.82 35.52 36.82 16,721,715 +1.45(+4.11%)
Sep 30, 2002 35.48 35.84 35.12 35.37 14,766,614 -0.67(-1.85%)
Sep 27, 2002 36.16 36.73 35.84 36.04 13,977,112 -0.29(-0.79%)
Sep 26, 2002 35.44 36.40 35.24 36.33 12,893,612 +1.24(+3.52%)
Sep 25, 2002 35.48 35.52 34.63 35.09 13,259,926 +0.03(+0.07%)
Sep 24, 2002 33.95 35.39 33.92 35.07 15,091,037 +0.50(+1.44%)
Sep 23, 2002 33.69 34.73 33.65 34.57 9,643,415 +0.36(+1.05%)
Sep 20, 2002 33.99 34.50 33.98 34.21 21,685,760 +0.22(+0.65%)
Sep 19, 2002 34.67 35.12 33.88 33.99 10,963,583 -1.24(-3.51%)
Sep 18, 2002 34.72 35.73 34.71 35.22 9,315,170 +0.17(+0.49%)
Sep 17, 2002 35.91 36.16 34.92 35.05 10,119,654 -0.86(-2.39%)
Sep 16, 2002 35.41 35.97 35.09 35.91 6,387,562 +0.50(+1.40%)
Sep 13, 2002 35.03 35.63 34.90 35.41 8,947,633 +0.11(+0.32%)
Sep 12, 2002 35.65 35.91 35.14 35.30 9,204,175 -0.99(-2.72%)
Sep 11, 2002 36.79 36.79 36.27 36.29 5,372,860 +0.06(+0.16%)
Sep 10, 2002 36.20 36.30 35.75 36.23 8,011,820 +0.12(+0.34%)
Sep 09, 2002 35.48 36.44 35.45 36.11 11,027,031 +0.18(+0.51%)
Sep 06, 2002 36.04 36.10 35.65 35.92 8,405,500 +0.33(+0.92%)
Sep 05, 2002 35.54 35.95 34.90 35.60 10,322,686 +0.05(+0.15%)
Sep 04, 2002 34.83 35.75 34.60 35.54 12,399,026 +1.09(+3.15%)
Sep 03, 2002 35.24 35.42 34.35 34.46 12,784,298 -1.07(-3.00%)
Aug 30, 2002 35.04 35.92 34.94 35.52 9,052,054 +0.10(+0.28%)
Aug 29, 2002 35.22 35.76 35.09 35.43 7,785,090 -0.13(-0.37%)
Aug 28, 2002 35.65 35.89 35.32 35.56 7,703,449 -0.26(-0.71%)
Aug 27, 2002 36.59 36.96 35.56 35.81 9,080,338 -0.63(-1.72%)
Aug 26, 2002 35.97 36.51 35.52 36.44 6,730,638 +0.58(+1.62%)
Aug 23, 2002 36.76 36.86 35.65 35.86 7,267,878 -0.90(-2.46%)
Aug 22, 2002 36.04 36.88 35.81 36.76 8,743,683 +0.86(+2.39%)
Aug 21, 2002 36.16 36.55 35.03 35.90 12,831,387 -0.01(-0.02%)
Aug 20, 2002 36.24 36.45 35.54 35.91 9,833,605 -0.65(-1.79%)
Aug 19, 2002 35.98 36.88 35.97 36.56 9,803,945 +0.38(+1.05%)
Aug 16, 2002 36.62 36.81 36.07 36.18 11,981,649 -0.43(-1.16%)
Aug 15, 2002 36.63 36.95 36.22 36.61 13,598,567 +0.31(+0.85%)
Aug 14, 2002 34.99 36.30 34.35 36.30 12,676,973 +1.39(+3.99%)
Aug 13, 2002 35.39 35.94 34.86 34.91 9,341,161 -0.79(-2.22%)
Aug 12, 2002 35.26 35.94 34.93 35.70 8,373,853 +0.05(+0.13%)
Aug 09, 2002 35.39 35.96 34.93 35.65 10,332,930 -0.04(-0.11%)
Aug 08, 2002 34.62 35.83 34.14 35.69 14,157,517 +1.35(+3.92%)
Aug 07, 2002 33.69 34.37 33.34 34.35 13,975,278 +0.94(+2.80%)
Aug 06, 2002 33.19 34.27 33.16 33.41 12,099,829 +0.64(+1.96%)
Aug 05, 2002 34.34 34.34 32.54 32.77 13,999,281 -1.41(-4.11%)
Aug 02, 2002 34.08 34.99 33.63 34.18 16,636,099 +0.54(+1.61%)
Aug 01, 2002 34.67 34.67 33.49 33.63 17,470,550 -0.77(-2.24%)
Jul 31, 2002 33.26 34.67 32.34 34.40 25,742,886 +1.09(+3.26%)
Jul 30, 2002 33.06 34.01 32.84 33.32 23,344,722 -0.21(-0.62%)
Jul 29, 2002 32.70 33.62 31.98 33.53 21,835,282 +1.08(+3.33%)
Jul 26, 2002 32.34 32.51 31.66 32.45 16,251,592 +0.60(+1.87%)
Jul 25, 2002 31.17 32.67 30.64 31.85 21,982,206 +0.65(+2.10%)
Jul 24, 2002 28.88 31.92 28.78 31.20 33,044,094 +2.37(+8.21%)
Jul 23, 2002 28.19 29.89 28.06 28.83 30,832,144 +1.01(+3.64%)
Jul 22, 2002 27.21 28.52 27.08 27.82 40,279,560 +0.44(+1.62%)
Jul 19, 2002 27.14 28.85 27.11 27.37 77,516,696 -5.15(-15.85%)
Jul 18, 2002 33.24 33.59 32.41 32.53 15,531,195 -0.99(-2.95%)
Jul 17, 2002 33.82 34.21 32.78 33.52 15,068,410 +0.75(+2.28%)
Jul 16, 2002 32.31 33.91 31.92 32.77 21,151,118 +0.72(+2.24%)
Jul 15, 2002 32.38 32.50 29.80 32.05 31,453,318 -0.98(-2.97%)
Jul 12, 2002 33.61 33.61 32.34 33.03 13,779,890 -0.31(-0.94%)
Jul 11, 2002 32.12 33.46 32.12 33.35 24,169,998 +0.44(+1.35%)
Jul 10, 2002 34.08 34.08 32.57 32.90 24,832,758 -1.52(-4.41%)
Jul 09, 2002 35.11 35.32 34.08 34.42 15,230,010 -0.63(-1.79%)
Jul 08, 2002 35.71 35.81 34.96 35.05 14,194,821 -0.66(-1.85%)
Jul 05, 2002 34.63 35.88 34.53 35.71 6,822,369 +1.07(+3.10%)
Jul 04, 2002 34.01 34.73 33.72 34.63 14,737,107 +0.00(+0.00%)
Jul 03, 2002 34.01 34.73 33.72 34.63 14,737,107 +0.88(+2.60%)
Jul 02, 2002 33.59 34.01 33.06 33.76 20,288,080 +0.73(+2.20%)
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.