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

Johnson & Johnson (NY: JNJ )

152.40 -1.00 (-0.66%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 20, 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 (%)
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%)
Jul 01, 2002 33.82 34.18 32.87 33.03 17,065,862 -1.15(-3.37%)
Jun 28, 2002 35.22 35.54 34.18 34.18 22,469,298 -1.41(-3.95%)
Jun 27, 2002 35.41 35.63 34.80 35.59 14,990,897 +0.18(+0.50%)
Jun 26, 2002 34.08 35.78 34.01 35.41 15,624,455 +0.52(+1.50%)
Jun 25, 2002 35.67 36.17 34.68 34.89 14,569,544 -0.52(-1.46%)
Jun 24, 2002 34.73 35.86 34.11 35.41 15,733,463 +0.74(+2.13%)
Jun 21, 2002 35.48 35.88 34.34 34.67 30,170,760 -1.33(-3.71%)
Jun 20, 2002 36.56 36.79 35.93 36.00 15,479,825 -0.87(-2.36%)
Jun 19, 2002 36.69 37.25 36.67 36.87 14,334,559 -0.06(-0.16%)
Jun 18, 2002 37.28 37.45 36.72 36.93 15,274,500 -0.65(-1.72%)
Jun 17, 2002 37.16 37.70 37.09 37.58 8,851,621 +0.41(+1.11%)
Jun 14, 2002 37.28 37.69 36.83 37.16 12,987,636 -0.39(-1.03%)
Jun 13, 2002 37.05 38.12 36.99 37.55 10,529,388 +0.11(+0.30%)
Jun 12, 2002 37.84 37.92 36.76 37.44 12,843,006 -0.16(-0.44%)
Jun 11, 2002 38.43 38.43 37.28 37.60 13,623,946 -0.99(-2.56%)
Jun 10, 2002 38.30 38.90 38.03 38.59 7,853,277 +0.45(+1.18%)
Jun 07, 2002 37.87 38.37 37.76 38.14 12,998,032 -0.29(-0.75%)
Jun 06, 2002 39.15 39.24 38.17 38.43 9,408,277 -0.56(-1.44%)
Jun 05, 2002 38.71 39.08 38.47 38.99 10,644,205 +0.14(+0.35%)
Jun 04, 2002 38.92 39.20 38.45 38.85 15,733,463 -0.43(-1.08%)
Jun 03, 2002 39.96 40.38 39.24 39.28 9,634,395 -0.85(-2.12%)
May 31, 2002 40.31 40.68 40.11 40.13 8,655,315 -0.01(-0.03%)
May 30, 2002 39.67 40.45 39.65 40.14 11,604,633 +0.01(+0.02%)
May 29, 2002 40.20 40.32 40.06 40.13 7,479,777 +0.10(+0.25%)
May 28, 2002 40.13 40.29 39.93 40.04 7,807,106 -0.12(-0.31%)
May 27, 2002 40.39 40.63 40.05 40.16 8,623,057 +0.00(+0.00%)
May 24, 2002 40.39 40.63 40.05 40.16 8,623,057 -0.23(-0.57%)
May 23, 2002 40.55 40.81 39.96 40.39 13,880,947 -0.16(-0.40%)
May 22, 2002 40.49 40.94 40.08 40.55 14,610,670 +0.89(+2.24%)
May 21, 2002 39.67 40.01 39.59 39.66 8,097,283 +0.12(+0.31%)
May 20, 2002 40.21 40.21 39.38 39.54 10,627,846 -0.67(-1.66%)
May 17, 2002 39.05 40.29 39.05 40.21 9,787,892 +0.60(+1.52%)
May 16, 2002 39.56 39.80 39.41 39.60 11,030,853 +0.20(+0.51%)
May 15, 2002 39.43 39.74 39.24 39.40 15,119,932 -0.52(-1.31%)
May 14, 2002 40.06 40.19 39.38 39.93 17,507,090 -0.52(-1.29%)
May 13, 2002 40.40 40.95 40.16 40.45 9,304,621 -0.01(-0.02%)
May 10, 2002 39.96 40.98 39.96 40.46 9,051,748 +0.31(+0.78%)
May 09, 2002 39.74 40.47 39.60 40.14 9,181,701 +0.31(+0.77%)
May 08, 2002 39.62 40.05 38.70 39.83 19,641,372 +0.31(+0.79%)
May 07, 2002 40.62 40.75 39.40 39.52 19,602,540 -1.10(-2.71%)
May 06, 2002 41.63 41.82 40.59 40.62 8,593,091 -0.87(-2.10%)
May 03, 2002 41.91 41.97 41.24 41.49 9,233,529 -0.50(-1.20%)
May 02, 2002 41.70 41.99 41.57 41.99 8,226,012 +0.16(+0.39%)
May 01, 2002 41.84 42.27 41.78 41.83 10,881,025 +0.06(+0.14%)
Apr 30, 2002 41.15 42.06 41.10 41.77 12,710,607 +0.62(+1.51%)
Apr 29, 2002 41.40 41.80 41.15 41.15 9,697,996 -0.46(-1.10%)
Apr 26, 2002 41.36 42.15 41.31 41.61 8,314,533 +0.14(+0.33%)
Apr 25, 2002 41.50 42.12 41.40 41.47 10,379,560 -0.14(-0.33%)
Apr 24, 2002 41.33 42.40 41.29 41.61 10,594,517 +0.53(+1.29%)
Apr 23, 2002 41.59 41.83 41.02 41.08 10,241,963 -0.35(-0.85%)
Apr 22, 2002 42.00 42.08 41.25 41.43 10,890,962 -0.75(-1.78%)
Apr 19, 2002 42.32 42.35 41.93 42.18 10,103,448 +0.13(+0.31%)
Apr 18, 2002 40.89 42.18 40.81 42.05 12,375,941 +1.16(+2.83%)
Apr 17, 2002 41.08 41.51 40.59 40.89 15,244,840 -0.48(-1.17%)
Apr 16, 2002 41.21 41.83 40.57 41.38 15,287,036 +0.72(+1.77%)
Apr 15, 2002 41.27 41.34 40.41 40.66 10,208,634 -0.33(-0.81%)
Apr 12, 2002 41.01 41.11 40.49 40.99 9,742,638 -0.02(-0.05%)
Apr 11, 2002 41.36 41.66 41.01 41.01 11,454,040 -0.48(-1.17%)
Apr 10, 2002 41.15 41.53 41.08 41.50 11,090,937 +0.29(+0.70%)
Apr 09, 2002 41.69 41.73 41.15 41.21 11,880,285 -0.25(-0.60%)
Apr 08, 2002 41.08 41.56 40.91 41.46 9,324,955 +0.22(+0.52%)
Apr 05, 2002 41.52 41.68 41.08 41.24 11,020,457 -0.28(-0.68%)
Apr 04, 2002 41.55 42.02 41.22 41.52 12,952,778 -0.35(-0.84%)
Apr 03, 2002 42.32 42.38 41.73 41.87 10,696,645 -0.28(-0.67%)
Apr 02, 2002 42.12 42.54 41.97 42.16 7,977,879 -0.10(-0.25%)
Apr 01, 2002 41.99 42.71 41.96 42.26 12,514,914 -0.22(-0.52%)
Mar 29, 2002 42.61 42.84 42.40 42.48 8,568,782 +0.00(+0.00%)
Mar 28, 2002 42.61 42.84 42.40 42.48 8,568,782 -0.12(-0.29%)
Mar 27, 2002 42.48 42.82 42.40 42.61 9,705,028 +0.28(+0.66%)
Mar 26, 2002 42.22 42.61 42.10 42.33 9,225,273 +0.24(+0.56%)
Mar 25, 2002 42.42 43.10 42.09 42.09 9,966,769 -0.33(-0.77%)
Mar 22, 2002 42.22 42.76 42.10 42.42 8,536,523 +0.03(+0.08%)
Mar 21, 2002 42.06 42.50 41.66 42.38 9,467,444 +0.20(+0.48%)
Mar 20, 2002 42.84 42.84 42.08 42.18 11,050,269 -0.65(-1.53%)
Mar 19, 2002 42.35 42.97 42.32 42.84 10,252,971 +0.54(+1.28%)
Mar 18, 2002 42.32 42.61 42.06 42.29 12,650,676 +0.04(+0.09%)
Mar 15, 2002 42.38 42.82 42.16 42.25 20,751,170 +0.14(+0.34%)
Mar 14, 2002 41.80 42.31 41.67 42.11 11,577,572 +0.31(+0.75%)
Mar 13, 2002 41.63 41.87 41.37 41.80 9,479,828 +0.16(+0.39%)
Mar 12, 2002 41.74 41.74 41.19 41.63 11,475,291 -0.10(-0.25%)
Mar 11, 2002 41.64 42.12 41.48 41.74 11,067,392 +0.10(+0.24%)
Mar 08, 2002 42.12 42.18 41.27 41.64 15,845,528 +0.03(+0.06%)
Mar 07, 2002 41.53 41.93 41.39 41.61 17,135,118 +0.72(+1.76%)
Mar 06, 2002 40.42 41.07 40.29 40.89 11,106,837 +0.79(+1.97%)
Mar 05, 2002 40.50 40.66 39.97 40.10 11,772,195 -0.40(-0.99%)
Mar 04, 2002 40.88 40.88 40.49 40.50 12,927,399 -0.12(-0.29%)
Mar 01, 2002 39.83 40.81 39.64 40.62 14,068,691 +0.78(+1.97%)
Feb 28, 2002 39.40 39.88 39.32 39.83 9,844,613 +0.44(+1.11%)
Feb 27, 2002 39.39 39.60 39.22 39.40 10,407,538 +0.14(+0.37%)
Feb 26, 2002 39.05 39.41 38.75 39.25 11,876,158 +0.20(+0.52%)
Feb 25, 2002 39.22 39.26 38.85 39.05 12,829,705 +0.20(+0.50%)
Feb 22, 2002 37.94 38.92 37.90 38.85 11,933,337 +0.92(+2.41%)
Feb 21, 2002 38.10 38.56 37.89 37.94 10,782,261 -0.08(-0.21%)
Feb 20, 2002 37.60 38.26 37.39 38.02 8,464,667 +0.78(+2.11%)
Feb 19, 2002 37.60 37.68 37.12 37.23 7,664,005 -0.21(-0.56%)
Feb 18, 2002 37.74 38.00 37.28 37.44 10,302,506 +0.00(+0.00%)
Feb 15, 2002 37.74 38.00 37.28 37.44 9,399,869 -0.04(-0.10%)
Feb 14, 2002 37.94 37.97 37.32 37.48 10,911,908 -0.52(-1.36%)
Feb 13, 2002 38.07 38.52 37.90 38.00 11,141,542 +0.52(+1.38%)
Feb 12, 2002 37.32 37.53 37.02 37.48 7,506,991 +0.16(+0.44%)
Feb 11, 2002 37.20 37.84 37.12 37.32 6,794,238 +0.11(+0.30%)
Feb 08, 2002 36.67 37.32 36.14 37.20 10,003,155 +0.26(+0.69%)
Feb 07, 2002 36.55 37.35 36.50 36.95 10,629,222 +0.40(+1.09%)
Feb 06, 2002 36.30 36.96 36.30 36.55 10,943,402 +0.25(+0.68%)
Feb 05, 2002 36.31 36.86 35.78 36.30 19,511,726 -0.53(-1.44%)
Feb 04, 2002 37.64 37.75 36.63 36.83 11,707,066 -0.84(-2.24%)
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.