Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 40.47 41.47 40.38 41.31 32,524,652 +0.63(+1.54%)
Jan 30, 2008 41.19 41.21 40.56 40.68 20,871,476 -0.52(-1.25%)
Jan 29, 2008 41.44 41.47 41.10 41.19 15,399,257 -0.02(-0.05%)
Jan 28, 2008 40.99 41.30 40.89 41.21 15,564,347 +0.35(+0.86%)
Jan 25, 2008 41.57 41.86 40.78 40.86 36,349,188 -0.69(-1.65%)
Jan 24, 2008 42.22 42.22 41.44 41.55 27,643,994 -0.45(-1.07%)
Jan 23, 2008 42.52 42.90 40.64 42.00 34,918,940 -0.70(-1.64%)
Jan 22, 2008 42.31 43.67 42.20 42.70 45,076,372 -0.67(-1.54%)
Jan 21, 2008 44.59 44.59 43.18 43.37 0 +0.00(+0.00%)
Jan 18, 2008 44.59 44.59 43.18 43.37 34,724,912 -1.01(-2.27%)
Jan 17, 2008 44.73 44.85 44.21 44.37 28,029,462 -0.31(-0.70%)
Jan 16, 2008 44.05 45.04 44.05 44.69 28,448,186 +0.36(+0.81%)
Jan 15, 2008 44.29 44.60 44.12 44.33 17,648,218 -0.12(-0.28%)
Jan 14, 2008 44.67 44.67 44.03 44.45 17,826,090 +0.05(+0.10%)
Jan 11, 2008 44.05 44.50 44.05 44.41 23,757,358 -0.02(-0.04%)
Jan 10, 2008 44.11 44.64 44.06 44.43 19,938,304 +0.07(+0.16%)
Jan 09, 2008 43.82 44.67 43.82 44.35 29,792,528 +0.56(+1.28%)
Jan 08, 2008 43.86 44.32 43.57 43.79 20,603,300 +0.05(+0.12%)
Jan 07, 2008 43.02 43.97 43.01 43.74 18,882,726 +0.67(+1.55%)
Jan 04, 2008 42.99 43.44 42.99 43.07 19,435,890 -0.06(-0.14%)
Jan 03, 2008 43.01 43.44 42.76 43.13 14,182,187 +0.01(+0.03%)
Jan 02, 2008 43.54 43.83 42.99 43.12 18,298,172 -0.52(-1.18%)
Jan 01, 2008 44.02 44.05 43.54 43.63 0 +0.00(+0.00%)
Dec 31, 2007 44.02 44.05 43.54 43.63 13,016,102 -0.44(-1.01%)
Dec 28, 2007 44.32 44.44 43.85 44.08 8,037,061 +0.03(+0.07%)
Dec 27, 2007 43.90 44.47 43.84 44.05 11,655,903 -0.15(-0.34%)
Dec 26, 2007 44.47 44.48 44.07 44.20 9,782,731 -0.20(-0.46%)
Dec 24, 2007 44.23 44.68 44.22 44.40 4,237,253 -0.10(-0.24%)
Dec 21, 2007 44.06 44.61 44.06 44.50 30,127,376 +0.46(+1.04%)
Dec 20, 2007 44.28 44.28 43.98 44.05 16,859,684 +0.01(+0.01%)
Dec 19, 2007 44.22 44.32 43.97 44.04 13,540,368 -0.26(-0.58%)
Dec 18, 2007 44.42 44.42 43.95 44.30 18,764,358 +0.10(+0.24%)
Dec 17, 2007 44.11 44.33 43.97 44.19 18,890,070 -0.03(-0.06%)
Dec 14, 2007 44.21 44.44 44.09 44.22 14,509,719 -0.18(-0.41%)
Dec 13, 2007 44.16 44.48 44.11 44.40 11,886,215 +0.11(+0.25%)
Dec 12, 2007 44.48 44.75 43.84 44.29 29,457,364 +0.10(+0.22%)
Dec 11, 2007 44.35 44.47 44.14 44.19 15,639,994 -0.16(-0.35%)
Dec 10, 2007 44.31 44.48 44.12 44.35 12,710,440 +0.07(+0.16%)
Dec 07, 2007 44.81 44.81 44.21 44.28 18,432,526 -0.41(-0.91%)
Dec 06, 2007 44.61 44.73 44.32 44.68 11,625,443 +0.06(+0.13%)
Dec 05, 2007 44.12 44.65 44.12 44.62 14,908,107 +0.18(+0.40%)
Dec 04, 2007 44.12 44.62 44.09 44.45 12,393,034 +0.15(+0.34%)
Dec 03, 2007 44.24 44.54 44.03 44.30 14,931,597 -0.02(-0.04%)
Nov 30, 2007 44.84 44.98 43.96 44.31 25,459,590 -0.43(-0.96%)
Nov 29, 2007 44.48 44.92 44.20 44.75 16,869,530 +0.03(+0.07%)
Nov 28, 2007 44.38 44.80 43.87 44.71 23,154,244 +0.41(+0.92%)
Nov 27, 2007 44.21 44.41 43.98 44.31 23,208,814 +0.24(+0.53%)
Nov 26, 2007 43.67 44.54 43.43 44.07 24,423,264 +0.32(+0.73%)
Nov 23, 2007 44.09 44.09 43.29 43.75 9,117,653 -0.17(-0.39%)
Nov 21, 2007 43.83 44.26 43.79 43.92 22,885,764 -0.33(-0.74%)
Nov 20, 2007 44.37 44.45 43.96 44.25 23,649,498 +0.03(+0.07%)
Nov 19, 2007 44.13 44.49 44.12 44.22 29,396,580 -0.10(-0.24%)
Nov 16, 2007 43.96 44.34 43.56 44.32 23,136,506 +0.57(+1.30%)
Nov 15, 2007 43.67 44.03 43.53 43.75 17,566,190 -0.01(-0.02%)
Nov 14, 2007 43.96 44.03 43.67 43.76 18,543,124 -0.27(-0.62%)
Nov 13, 2007 43.65 44.06 43.52 44.03 25,223,532 +0.65(+1.51%)
Nov 12, 2007 42.52 43.80 42.51 43.38 26,878,086 +0.75(+1.76%)
Nov 09, 2007 41.77 43.01 41.77 42.63 24,698,272 +0.37(+0.88%)
Nov 08, 2007 41.85 42.45 41.84 42.25 25,120,192 +0.44(+1.06%)
Nov 07, 2007 41.93 42.21 41.69 41.81 16,434,973 -0.46(-1.08%)
Nov 06, 2007 42.19 42.45 41.97 42.27 11,953,884 +0.08(+0.19%)
Nov 05, 2007 41.87 42.43 41.87 42.19 15,500,318 -0.19(-0.45%)
Nov 02, 2007 42.35 42.52 42.10 42.38 15,128,244 +0.08(+0.19%)
Nov 01, 2007 42.39 42.77 42.21 42.30 17,054,452 -0.33(-0.78%)
Oct 31, 2007 42.41 42.69 42.26 42.63 16,126,735 +0.23(+0.54%)
Oct 30, 2007 42.39 42.70 42.36 42.40 11,767,890 -0.10(-0.25%)
Oct 29, 2007 42.16 42.82 42.06 42.51 19,562,298 +0.44(+1.06%)
Oct 26, 2007 41.99 42.26 41.75 42.06 14,569,688 +0.23(+0.55%)
Oct 25, 2007 42.14 42.16 41.69 41.84 16,211,726 -0.32(-0.76%)
Oct 24, 2007 42.08 42.21 41.69 42.16 16,989,410 -0.07(-0.17%)
Oct 23, 2007 42.13 42.26 41.84 42.23 11,813,320 +0.14(+0.33%)
Oct 22, 2007 42.06 42.12 41.57 42.09 17,049,714 +0.07(+0.17%)
Oct 19, 2007 42.25 42.52 41.97 42.02 23,179,918 -0.44(-1.03%)
Oct 18, 2007 42.68 42.73 42.32 42.46 20,681,250 +0.03(+0.08%)
Oct 17, 2007 42.88 42.90 42.34 42.42 15,589,274 -0.14(-0.34%)
Oct 16, 2007 43.03 43.18 42.27 42.57 21,881,970 -0.38(-0.88%)
Oct 15, 2007 43.14 43.28 42.79 42.95 13,963,210 -0.19(-0.44%)
Oct 12, 2007 43.29 43.33 43.05 43.14 10,739,702 -0.01(-0.02%)
Oct 11, 2007 43.16 43.33 43.07 43.14 15,850,132 +0.08(+0.18%)
Oct 10, 2007 43.35 43.37 42.96 43.07 13,012,928 -0.27(-0.63%)
Oct 09, 2007 43.24 43.35 43.14 43.34 11,677,854 +0.15(+0.35%)
Oct 08, 2007 43.34 43.42 43.14 43.19 8,641,413 -0.15(-0.35%)
Oct 05, 2007 43.37 43.44 43.31 43.34 14,380,216 +0.09(+0.21%)
Oct 04, 2007 43.24 43.41 43.18 43.25 13,362,847 +0.01(+0.02%)
Oct 03, 2007 43.09 43.70 43.06 43.24 14,335,046 +0.03(+0.08%)
Oct 02, 2007 43.28 43.40 43.10 43.21 15,040,654 -0.06(-0.14%)
Oct 01, 2007 42.95 43.31 42.95 43.27 19,212,704 +0.29(+0.67%)
Sep 28, 2007 42.88 43.01 42.74 42.98 13,540,166 +0.10(+0.24%)
Sep 27, 2007 42.77 43.01 42.75 42.88 11,500,993 +0.10(+0.23%)
Sep 26, 2007 42.54 42.94 42.43 42.78 19,136,272 +0.27(+0.65%)
Sep 25, 2007 42.39 42.74 42.36 42.50 15,415,876 -0.15(-0.35%)
Sep 24, 2007 42.51 42.88 42.36 42.65 18,735,776 +0.05(+0.12%)
Sep 21, 2007 42.46 42.89 42.38 42.60 26,962,016 +0.22(+0.51%)
Sep 20, 2007 42.20 42.52 41.99 42.38 18,450,994 +0.20(+0.47%)
Sep 19, 2007 41.71 42.38 41.64 42.19 27,447,622 +0.43(+1.03%)
Sep 18, 2007 41.19 41.84 41.17 41.76 19,342,100 +0.58(+1.41%)
Sep 17, 2007 41.23 41.43 41.02 41.17 16,945,768 -0.17(-0.41%)
Sep 14, 2007 41.21 41.42 41.13 41.34 14,321,843 +0.06(+0.14%)
Sep 13, 2007 41.00 41.39 40.93 41.29 20,629,882 +0.39(+0.96%)
Sep 12, 2007 40.59 41.00 40.53 40.89 17,786,026 +0.30(+0.74%)
Sep 11, 2007 40.55 40.65 40.38 40.59 15,198,727 +0.14(+0.34%)
Sep 10, 2007 40.46 40.55 40.28 40.45 15,561,912 +0.10(+0.26%)
Sep 07, 2007 40.24 40.58 40.08 40.35 20,717,238 +0.01(+0.03%)
Sep 06, 2007 40.36 40.49 40.30 40.34 11,807,517 +0.01(+0.02%)
Sep 05, 2007 40.46 40.54 40.20 40.33 17,248,586 -0.22(-0.53%)
Sep 04, 2007 40.32 40.59 40.30 40.55 13,473,213 +0.12(+0.31%)
Aug 31, 2007 40.55 40.61 40.33 40.42 20,415,876 +0.12(+0.31%)
Aug 30, 2007 40.13 40.50 40.13 40.30 12,662,129 -0.17(-0.42%)
Aug 29, 2007 40.13 40.55 40.08 40.47 15,556,256 +0.40(+1.00%)
Aug 28, 2007 40.30 40.35 40.06 40.07 22,607,146 -0.23(-0.57%)
Aug 27, 2007 40.34 40.46 40.24 40.30 15,987,419 -0.18(-0.45%)
Aug 24, 2007 40.40 40.55 40.13 40.48 14,011,744 -0.15(-0.37%)
Aug 23, 2007 40.66 40.80 40.54 40.63 13,466,181 +0.07(+0.16%)
Aug 22, 2007 40.36 40.62 40.31 40.57 18,559,832 +0.22(+0.55%)
Aug 21, 2007 40.28 40.50 40.23 40.34 19,073,600 -0.10(-0.26%)
Aug 20, 2007 40.45 40.62 40.26 40.45 19,802,290 -0.12(-0.31%)
Aug 17, 2007 40.88 41.20 40.13 40.57 28,016,302 +0.26(+0.63%)
Aug 16, 2007 39.77 40.51 39.73 40.32 36,689,664 +0.22(+0.54%)
Aug 15, 2007 39.96 40.40 39.76 40.10 21,029,926 +0.11(+0.28%)
Aug 14, 2007 40.20 40.52 39.98 39.99 28,467,702 -0.21(-0.52%)
Aug 13, 2007 40.00 40.47 39.99 40.20 16,940,876 +0.20(+0.49%)
Aug 10, 2007 39.71 40.18 39.58 40.00 23,788,306 +0.21(+0.53%)
Aug 09, 2007 40.56 40.95 39.79 39.79 31,827,292 -1.09(-2.66%)
Aug 08, 2007 40.55 40.88 40.04 40.88 23,657,762 +0.27(+0.66%)
Aug 07, 2007 40.40 40.82 40.27 40.61 27,647,142 -0.14(-0.35%)
Aug 06, 2007 39.45 40.80 39.45 40.76 22,574,586 +0.88(+2.20%)
Aug 03, 2007 39.96 40.00 39.83 39.88 19,848,046 -0.05(-0.11%)
Aug 02, 2007 39.77 40.22 39.74 39.92 26,129,686 +0.05(+0.11%)
Aug 01, 2007 39.58 40.17 39.55 39.88 26,962,898 +0.30(+0.76%)
Jul 31, 2007 40.13 40.42 39.58 39.58 33,436,160 +0.28(+0.72%)
Jul 30, 2007 39.21 39.54 39.10 39.30 20,795,432 +0.20(+0.50%)
Jul 27, 2007 39.74 40.00 39.07 39.10 35,905,844 -0.78(-1.95%)
Jul 26, 2007 39.92 40.25 39.74 39.88 35,645,712 -0.37(-0.93%)
Jul 25, 2007 40.22 40.55 40.03 40.25 16,237,560 +0.04(+0.10%)
Jul 24, 2007 40.28 40.64 40.18 40.21 16,438,420 -0.35(-0.85%)
Jul 23, 2007 40.49 40.78 40.46 40.56 14,429,208 +0.14(+0.34%)
Jul 20, 2007 40.81 40.89 40.38 40.42 21,054,990 -0.39(-0.96%)
Jul 19, 2007 40.79 41.02 40.60 40.81 19,342,788 +0.12(+0.31%)
Jul 18, 2007 40.89 41.15 40.57 40.69 25,822,012 -0.35(-0.86%)
Jul 17, 2007 41.14 41.55 40.74 41.04 42,141,348 -0.69(-1.66%)
Jul 16, 2007 41.46 41.79 41.40 41.74 20,435,478 +0.24(+0.58%)
Jul 13, 2007 41.52 41.61 41.22 41.50 13,756,468 +0.05(+0.11%)
Jul 12, 2007 41.25 41.48 40.97 41.45 16,879,492 +0.33(+0.80%)
Jul 11, 2007 40.69 41.21 40.66 41.12 17,037,642 +0.43(+1.06%)
Jul 10, 2007 41.00 41.12 40.64 40.69 21,917,668 -0.34(-0.83%)
Jul 09, 2007 40.80 41.43 40.55 41.03 28,729,408 +0.39(+0.95%)
Jul 06, 2007 40.62 40.82 40.56 40.64 11,554,645 -0.10(-0.24%)
Jul 05, 2007 40.62 40.83 40.47 40.74 12,687,034 +0.22(+0.53%)
Jul 03, 2007 40.56 40.74 40.48 40.53 7,209,619 +0.07(+0.16%)
Jul 02, 2007 40.52 40.56 40.15 40.46 12,389,464 +0.15(+0.37%)
Jun 29, 2007 40.28 40.52 40.04 40.31 18,381,734 +0.08(+0.20%)
Jun 28, 2007 40.23 40.45 40.04 40.23 14,545,982 +0.03(+0.08%)
Jun 27, 2007 40.24 40.25 39.95 40.20 21,642,462 -0.13(-0.32%)
Jun 26, 2007 39.98 40.53 40.11 40.33 21,260,576 +0.35(+0.88%)
Jun 25, 2007 39.91 40.24 39.89 39.98 19,822,620 +0.25(+0.63%)
Jun 22, 2007 40.61 40.55 39.73 39.73 33,724,084 -0.90(-2.22%)
Jun 21, 2007 40.59 40.78 40.42 40.63 15,850,146 +0.05(+0.11%)
Jun 20, 2007 40.90 41.11 40.55 40.59 17,472,680 -0.25(-0.61%)
Jun 19, 2007 40.78 41.00 40.69 40.83 17,430,950 +0.06(+0.14%)
Jun 18, 2007 41.12 41.15 40.71 40.78 13,010,042 -0.29(-0.70%)
Jun 15, 2007 40.95 41.29 40.93 41.06 25,706,718 +0.21(+0.51%)
Jun 14, 2007 40.69 40.96 40.68 40.85 13,900,155 +0.18(+0.43%)
Jun 13, 2007 40.50 40.73 40.11 40.68 22,648,876 +0.23(+0.57%)
Jun 12, 2007 40.72 40.83 40.40 40.45 18,223,230 -0.29(-0.71%)
Jun 11, 2007 41.14 41.14 40.66 40.74 13,750,650 +0.09(+0.23%)
Jun 08, 2007 40.57 40.79 40.21 40.64 21,314,678 +0.08(+0.21%)
Jun 07, 2007 40.98 41.15 40.55 40.56 21,778,484 -0.59(-1.43%)
Jun 06, 2007 41.42 41.50 40.92 41.15 17,631,532 -0.27(-0.65%)
Jun 05, 2007 41.48 41.57 41.23 41.42 17,445,642 -0.19(-0.46%)
Jun 04, 2007 41.48 41.65 41.22 41.61 15,424,298 +0.12(+0.30%)
Jun 01, 2007 41.39 41.72 41.23 41.48 16,565,414 +0.09(+0.22%)
May 31, 2007 41.48 41.57 41.19 41.39 18,591,474 +0.03(+0.08%)
May 30, 2007 41.25 41.45 41.06 41.36 16,610,817 +0.11(+0.27%)
May 29, 2007 41.38 41.45 41.08 41.25 15,377,020 -0.09(-0.22%)
May 25, 2007 41.59 41.59 41.27 41.34 12,982,197 -0.19(-0.46%)
May 24, 2007 41.71 41.92 41.51 41.53 16,870,256 -0.22(-0.52%)
May 23, 2007 41.72 41.93 41.63 41.74 15,014,127 +0.15(+0.36%)
May 22, 2007 41.84 41.79 41.41 41.59 13,548,281 +0.04(+0.09%)
May 21, 2007 41.86 41.89 41.46 41.55 16,529,345 +0.07(+0.16%)
May 18, 2007 41.23 41.63 41.08 41.49 20,450,866 +0.44(+1.08%)
May 17, 2007 41.25 41.28 40.91 41.04 20,116,450 -0.20(-0.49%)
May 16, 2007 41.09 41.46 40.83 41.25 26,312,484 +0.80(+1.99%)
May 15, 2007 40.69 40.82 40.34 40.44 33,427,058 -0.52(-1.26%)
May 14, 2007 41.12 41.51 40.93 40.96 25,680,234 +0.22(+0.55%)
May 11, 2007 40.95 41.23 40.33 40.74 36,483,496 -0.15(-0.37%)
May 10, 2007 41.87 41.87 40.87 40.89 36,034,484 -1.05(-2.51%)
May 09, 2007 41.67 42.06 41.42 41.94 21,046,888 +0.27(+0.64%)
May 08, 2007 41.94 41.93 41.54 41.67 16,749,675 -0.37(-0.87%)
May 07, 2007 41.67 42.08 41.60 42.04 16,606,916 -0.14(-0.34%)
May 04, 2007 42.23 42.38 41.97 42.18 9,919,412 +0.10(+0.25%)
May 03, 2007 42.25 42.39 41.96 42.08 13,786,919 -0.10(-0.25%)
May 02, 2007 41.87 42.39 41.87 42.18 12,192,640 -0.05(-0.12%)
May 01, 2007 42.21 42.48 42.04 42.23 15,361,113 +0.22(+0.53%)
Apr 30, 2007 41.87 42.11 41.70 42.01 21,275,070 +0.03(+0.08%)
Apr 27, 2007 41.87 42.21 41.77 41.98 15,007,191 -0.05(-0.11%)
Apr 26, 2007 42.19 42.33 41.97 42.02 16,100,964 -0.29(-0.68%)
Apr 25, 2007 42.36 42.60 42.20 42.31 19,731,016 +0.12(+0.29%)
Apr 24, 2007 42.62 42.62 42.10 42.19 15,847,876 -0.17(-0.40%)
Apr 23, 2007 42.52 42.60 42.31 42.36 16,604,279 -0.24(-0.57%)
Apr 20, 2007 42.82 42.82 42.44 42.60 24,143,860 +0.12(+0.28%)
Apr 19, 2007 42.48 42.54 42.06 42.48 19,154,904 +0.33(+0.79%)
Apr 18, 2007 42.16 42.37 41.97 42.15 17,971,886 -0.08(-0.19%)
Apr 17, 2007 42.72 42.78 42.15 42.23 44,441,012 +1.00(+2.43%)
Apr 16, 2007 40.88 41.23 40.83 41.23 20,475,910 +0.44(+1.07%)
Apr 13, 2007 40.66 40.81 40.49 40.79 22,235,258 +0.28(+0.69%)
Apr 12, 2007 40.27 40.53 40.23 40.51 14,281,229 +0.02(+0.05%)
Apr 11, 2007 40.25 40.75 40.23 40.49 22,570,964 +0.14(+0.36%)
Apr 10, 2007 40.26 40.47 40.21 40.34 13,967,753 +0.03(+0.06%)
Apr 09, 2007 40.30 40.40 40.15 40.32 8,911,095 +0.05(+0.13%)
Apr 05, 2007 40.13 40.49 40.06 40.27 14,819,559 +0.17(+0.42%)
Apr 04, 2007 39.72 40.13 39.61 40.10 19,848,990 +0.43(+1.07%)
Apr 03, 2007 39.61 39.82 39.41 39.67 18,427,886 +0.35(+0.90%)
Apr 02, 2007 39.42 39.51 39.27 39.32 14,865,513 -0.10(-0.27%)
Mar 30, 2007 39.53 39.55 39.22 39.42 20,292,426 -0.05(-0.13%)
Mar 29, 2007 39.50 39.57 39.26 39.47 25,756,928 +0.22(+0.57%)
Mar 28, 2007 39.25 39.51 39.17 39.25 24,629,602 -0.02(-0.05%)
Mar 27, 2007 39.32 39.39 39.24 39.27 19,399,614 -0.14(-0.37%)
Mar 26, 2007 39.77 39.77 39.17 39.41 26,577,134 -0.17(-0.43%)
Mar 23, 2007 40.07 40.07 39.48 39.58 27,021,566 -0.23(-0.57%)
Mar 22, 2007 40.05 40.22 39.77 39.81 19,452,370 -0.24(-0.59%)
Mar 21, 2007 39.95 40.11 39.57 40.05 24,924,036 +0.10(+0.25%)
Mar 20, 2007 39.68 40.13 39.68 39.95 15,089,341 +0.22(+0.56%)
Mar 19, 2007 39.68 39.77 39.49 39.73 15,936,056 +0.14(+0.36%)
Mar 16, 2007 39.60 39.83 39.41 39.58 23,643,394 -0.01(-0.03%)
Mar 15, 2007 39.71 39.78 39.48 39.60 15,454,521 -0.12(-0.30%)
Mar 14, 2007 39.90 40.00 39.32 39.72 24,789,556 -0.04(-0.10%)
Mar 13, 2007 40.42 40.38 39.65 39.75 26,294,930 -0.67(-1.65%)
Mar 12, 2007 40.44 40.79 40.17 40.42 20,346,324 -0.23(-0.56%)
Mar 09, 2007 40.68 40.76 40.52 40.65 15,300,977 +0.27(+0.68%)
Mar 08, 2007 40.56 40.72 40.33 40.38 22,424,934 -0.09(-0.23%)
Mar 07, 2007 40.33 40.91 40.29 40.47 21,613,546 +0.10(+0.26%)
Mar 06, 2007 40.66 40.70 40.15 40.36 29,417,202 -0.09(-0.21%)
Mar 05, 2007 40.20 40.79 40.20 40.45 24,499,112 -0.08(-0.19%)
Mar 02, 2007 40.76 40.85 40.38 40.53 21,053,614 -0.33(-0.80%)
Mar 01, 2007 40.79 41.17 40.40 40.85 22,287,266 -0.31(-0.76%)
Feb 28, 2007 41.39 41.68 41.10 41.17 25,513,502 -0.08(-0.19%)
Feb 27, 2007 41.87 42.02 41.03 41.25 28,403,960 -0.82(-1.94%)
Feb 26, 2007 42.03 42.19 41.87 42.06 16,024,772 +0.10(+0.23%)
Feb 23, 2007 42.27 42.27 41.86 41.97 17,710,992 -0.41(-0.97%)
Feb 22, 2007 42.50 42.57 42.29 42.38 19,766,368 -0.14(-0.34%)
Feb 21, 2007 42.69 42.78 42.50 42.52 18,398,716 -0.29(-0.69%)
Feb 20, 2007 42.78 43.07 42.69 42.82 14,344,982 -0.04(-0.09%)
Feb 16, 2007 42.95 43.01 42.68 42.86 19,761,476 -0.18(-0.43%)
Feb 15, 2007 43.08 43.13 42.91 43.04 11,236,543 -0.04(-0.09%)
Feb 14, 2007 42.89 43.11 42.78 43.08 11,089,960 +0.31(+0.72%)
Feb 13, 2007 42.93 42.86 42.71 42.77 13,120,945 -0.05(-0.12%)
Feb 12, 2007 42.99 43.09 42.76 42.82 9,274,628 -0.09(-0.21%)
Feb 09, 2007 43.08 43.24 42.87 42.91 10,864,784 -0.10(-0.24%)
Feb 08, 2007 43.02 43.16 42.91 43.02 11,220,187 -0.03(-0.06%)
Feb 07, 2007 43.18 43.24 42.95 43.05 11,916,012 -0.13(-0.30%)
Feb 06, 2007 43.43 43.46 43.04 43.18 12,504,223 -0.20(-0.45%)
Feb 05, 2007 43.42 43.57 43.24 43.37 11,504,662 -0.18(-0.42%)
Feb 02, 2007 43.83 43.93 43.50 43.56 17,299,978 -0.28(-0.64%)
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.