Skip to main content

Johnson & Johnson (NY: JNJ )

159.86 -0.75 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 41.15 41.48 41.07 41.30 17,765,980 +0.20(+0.48%)
May 29, 2008 40.02 41.25 39.94 41.11 21,432,424 +0.95(+2.37%)
May 28, 2008 40.34 40.42 40.00 40.15 23,880,880 -0.17(-0.41%)
May 27, 2008 40.12 40.43 40.11 40.32 13,505,364 +0.14(+0.35%)
May 26, 2008 40.43 40.53 40.14 40.18 0 +0.00(+0.00%)
May 23, 2008 40.43 40.53 40.14 40.18 14,661,189 -0.30(-0.75%)
May 22, 2008 40.65 40.69 40.36 40.48 15,968,788 -0.20(-0.49%)
May 21, 2008 41.09 41.28 40.59 40.68 18,124,474 -0.26(-0.63%)
May 20, 2008 41.12 41.43 40.87 40.94 20,379,496 -0.30(-0.72%)
May 19, 2008 41.22 41.33 41.01 41.24 14,135,752 -0.03(-0.07%)
May 16, 2008 41.41 41.41 41.03 41.27 15,778,369 +0.00(+0.00%)
May 15, 2008 41.45 41.46 41.06 41.27 13,585,775 -0.08(-0.19%)
May 14, 2008 41.20 41.53 41.10 41.35 14,578,052 +0.25(+0.60%)
May 13, 2008 41.31 41.46 41.03 41.10 15,402,732 -0.19(-0.45%)
May 12, 2008 41.21 41.40 41.03 41.29 12,454,600 +0.10(+0.24%)
May 09, 2008 41.17 41.45 41.06 41.19 14,153,120 -0.22(-0.52%)
May 08, 2008 41.48 41.56 41.28 41.40 15,260,744 -0.01(-0.01%)
May 07, 2008 41.76 41.89 41.33 41.41 20,405,330 -0.41(-0.99%)
May 06, 2008 41.90 42.07 41.66 41.82 15,330,377 -0.20(-0.47%)
May 05, 2008 42.11 42.28 41.90 42.02 17,047,674 -0.22(-0.53%)
May 02, 2008 41.78 42.28 41.78 42.24 20,298,456 +0.28(+0.66%)
May 01, 2008 41.55 42.01 41.43 41.97 21,272,486 +0.45(+1.07%)
Apr 30, 2008 41.74 41.88 41.42 41.52 21,166,886 -0.06(-0.15%)
Apr 29, 2008 41.62 41.77 41.55 41.58 12,452,802 -0.08(-0.19%)
Apr 28, 2008 41.65 41.88 41.57 41.66 14,659,384 +0.01(+0.01%)
Apr 25, 2008 41.82 41.90 41.43 41.66 14,836,854 -0.04(-0.09%)
Apr 24, 2008 41.59 41.92 41.48 41.69 15,533,127 +0.11(+0.25%)
Apr 23, 2008 41.54 41.77 41.31 41.59 17,197,230 +0.13(+0.31%)
Apr 22, 2008 40.88 41.56 40.72 41.46 21,305,720 +0.41(+1.01%)
Apr 21, 2008 41.00 41.20 40.88 41.04 14,502,995 -0.12(-0.29%)
Apr 18, 2008 40.89 41.34 40.81 41.16 17,355,686 +0.46(+1.14%)
Apr 17, 2008 40.62 40.85 40.57 40.70 14,286,312 +0.04(+0.09%)
Apr 16, 2008 40.72 40.79 40.31 40.66 20,388,366 +0.03(+0.08%)
Apr 15, 2008 40.62 40.86 40.22 40.63 28,052,946 -0.06(-0.14%)
Apr 14, 2008 40.84 41.11 40.68 40.68 16,695,828 -0.16(-0.39%)
Apr 11, 2008 40.97 41.31 40.81 40.85 14,921,803 -0.20(-0.50%)
Apr 10, 2008 41.01 41.20 40.94 41.05 13,366,215 +0.02(+0.06%)
Apr 09, 2008 40.98 41.16 40.81 41.03 13,879,761 -0.02(-0.05%)
Apr 08, 2008 40.83 41.22 40.69 41.04 14,318,066 +0.11(+0.27%)
Apr 07, 2008 40.63 40.99 40.54 40.93 14,383,965 +0.25(+0.62%)
Apr 04, 2008 40.38 40.81 40.25 40.68 13,055,199 +0.28(+0.70%)
Apr 03, 2008 40.10 40.59 40.10 40.39 12,362,958 -0.02(-0.06%)
Apr 02, 2008 40.75 40.83 40.32 40.42 15,821,311 -0.35(-0.85%)
Apr 01, 2008 40.31 40.80 39.92 40.77 18,104,862 +0.62(+1.54%)
Mar 31, 2008 39.79 40.23 39.43 40.15 22,085,104 +0.43(+1.08%)
Mar 28, 2008 39.74 40.23 39.65 39.72 14,146,838 -0.27(-0.68%)
Mar 27, 2008 40.12 40.38 39.93 39.99 17,406,070 -0.05(-0.12%)
Mar 26, 2008 39.74 40.13 39.74 40.04 18,347,396 +0.09(+0.23%)
Mar 25, 2008 40.18 40.31 39.82 39.95 15,367,631 -0.21(-0.52%)
Mar 24, 2008 40.33 40.56 40.00 40.16 15,977,100 -0.30(-0.75%)
Mar 21, 2008 40.21 40.54 40.15 40.46 26,299,790 +0.00(+0.00%)
Mar 20, 2008 40.21 40.54 40.15 40.46 26,299,790 +0.31(+0.77%)
Mar 19, 2008 40.47 40.73 40.12 40.15 25,604,082 -0.27(-0.66%)
Mar 18, 2008 40.07 40.42 39.87 40.42 24,338,444 +0.79(+1.98%)
Mar 17, 2008 38.15 39.79 38.15 39.63 35,636,368 +0.86(+2.22%)
Mar 14, 2008 39.22 39.22 38.52 38.77 33,665,596 -0.10(-0.25%)
Mar 13, 2008 38.69 39.26 38.16 38.87 25,547,050 +0.16(+0.42%)
Mar 12, 2008 38.65 39.07 38.46 38.71 21,219,752 +0.07(+0.18%)
Mar 11, 2008 38.22 38.70 38.05 38.64 23,099,518 +0.69(+1.81%)
Mar 10, 2008 38.18 38.21 37.86 37.96 22,992,356 -0.11(-0.29%)
Mar 07, 2008 38.41 38.63 38.00 38.07 24,145,940 -0.69(-1.79%)
Mar 06, 2008 38.96 39.17 38.69 38.76 19,612,458 -0.31(-0.79%)
Mar 05, 2008 38.84 39.16 38.77 39.07 22,055,804 +0.30(+0.78%)
Mar 04, 2008 38.43 38.87 38.38 38.77 23,183,386 +0.25(+0.66%)
Mar 03, 2008 38.37 38.56 38.14 38.51 14,285,879 +0.17(+0.44%)
Feb 29, 2008 38.80 38.83 38.30 38.35 19,435,744 -0.46(-1.20%)
Feb 28, 2008 39.05 39.29 38.68 38.81 13,807,485 -0.20(-0.52%)
Feb 27, 2008 39.12 39.52 38.96 39.01 15,463,051 -0.42(-1.07%)
Feb 26, 2008 39.40 39.65 39.24 39.43 14,896,684 -0.08(-0.20%)
Feb 25, 2008 39.20 39.57 39.12 39.52 16,124,404 +0.41(+1.06%)
Feb 22, 2008 38.84 39.16 38.68 39.10 16,386,908 +0.12(+0.32%)
Feb 21, 2008 39.22 39.34 38.83 38.98 17,911,386 -0.15(-0.40%)
Feb 20, 2008 39.40 39.43 39.06 39.13 22,254,802 -0.27(-0.68%)
Feb 19, 2008 39.14 39.50 39.02 39.40 16,793,056 +0.47(+1.21%)
Feb 18, 2008 38.78 39.05 38.65 38.93 0 +0.00(+0.00%)
Feb 15, 2008 38.78 39.05 38.65 38.93 19,254,218 +0.07(+0.18%)
Feb 14, 2008 39.17 39.38 38.75 38.86 17,554,582 -0.38(-0.98%)
Feb 13, 2008 38.74 39.45 38.74 39.24 18,082,086 +0.27(+0.70%)
Feb 12, 2008 38.46 39.08 38.38 38.97 18,454,920 +0.67(+1.76%)
Feb 11, 2008 38.45 38.46 37.97 38.30 17,989,684 -0.09(-0.24%)
Feb 08, 2008 38.90 39.11 38.33 38.39 21,553,190 -0.48(-1.24%)
Feb 07, 2008 38.87 39.10 38.68 38.87 22,125,956 -0.15(-0.38%)
Feb 06, 2008 39.10 39.22 38.85 39.02 15,442,317 +0.11(+0.29%)
Feb 05, 2008 39.43 39.45 38.87 38.91 18,291,734 -0.37(-0.95%)
Feb 04, 2008 39.22 39.43 38.99 39.28 12,888,188 +0.07(+0.17%)
Feb 01, 2008 39.21 39.66 38.83 39.21 19,035,028 +0.14(+0.35%)
Jan 31, 2008 38.28 39.23 38.20 39.08 34,380,440 +0.59(+1.54%)
Jan 30, 2008 38.97 38.99 38.37 38.48 22,062,356 -0.49(-1.25%)
Jan 29, 2008 39.20 39.23 38.88 38.97 16,277,905 -0.02(-0.05%)
Jan 28, 2008 38.78 39.07 38.68 38.99 16,452,415 +0.33(+0.86%)
Jan 25, 2008 39.32 39.60 38.58 38.65 38,423,192 -0.65(-1.65%)
Jan 24, 2008 39.94 39.94 39.20 39.30 29,221,300 -0.43(-1.07%)
Jan 23, 2008 40.23 40.58 38.45 39.73 36,911,340 -0.66(-1.64%)
Jan 22, 2008 40.02 41.31 39.92 40.39 47,648,336 -0.63(-1.54%)
Jan 21, 2008 42.18 42.18 40.85 41.03 0 +0.00(+0.00%)
Jan 18, 2008 42.18 42.18 40.85 41.03 36,706,240 -0.95(-2.27%)
Jan 17, 2008 42.31 42.43 41.82 41.98 29,628,762 -0.30(-0.70%)
Jan 16, 2008 41.67 42.61 41.67 42.28 30,071,378 +0.34(+0.81%)
Jan 15, 2008 41.90 42.19 41.74 41.94 18,655,188 -0.12(-0.28%)
Jan 14, 2008 42.26 42.26 41.66 42.05 18,843,210 +0.04(+0.10%)
Jan 11, 2008 41.68 42.10 41.68 42.01 25,112,902 -0.02(-0.04%)
Jan 10, 2008 41.73 42.23 41.68 42.03 21,075,940 +0.07(+0.16%)
Jan 09, 2008 41.46 42.26 41.46 41.96 31,492,426 +0.53(+1.28%)
Jan 08, 2008 41.50 41.93 41.22 41.43 21,778,880 +0.05(+0.12%)
Jan 07, 2008 40.70 41.59 40.69 41.38 19,960,134 +0.63(+1.55%)
Jan 04, 2008 40.67 41.09 40.67 40.75 20,544,860 -0.06(-0.14%)
Jan 03, 2008 40.69 41.09 40.45 40.80 14,991,392 +0.01(+0.03%)
Jan 02, 2008 41.19 41.46 40.67 40.79 19,342,226 -0.49(-1.18%)
Jan 01, 2008 41.64 41.67 41.19 41.28 0 +0.00(+0.00%)
Dec 31, 2007 41.64 41.67 41.19 41.28 13,758,773 -0.42(-1.01%)
Dec 28, 2007 41.93 42.04 41.48 41.70 8,495,639 +0.03(+0.07%)
Dec 27, 2007 41.53 42.07 41.47 41.67 12,320,964 -0.14(-0.34%)
Dec 26, 2007 42.07 42.08 41.69 41.81 10,340,913 -0.19(-0.46%)
Dec 24, 2007 41.84 42.27 41.83 42.00 4,479,022 -0.10(-0.24%)
Dec 21, 2007 41.68 42.20 41.68 42.10 31,846,378 +0.43(+1.04%)
Dec 20, 2007 41.89 41.89 41.61 41.67 17,821,660 +0.01(+0.01%)
Dec 19, 2007 41.83 41.93 41.59 41.66 14,312,952 -0.24(-0.58%)
Dec 18, 2007 42.02 42.02 41.58 41.90 19,835,014 +0.10(+0.24%)
Dec 17, 2007 41.73 41.94 41.59 41.80 19,967,898 -0.02(-0.06%)
Dec 14, 2007 41.82 42.04 41.71 41.83 15,337,612 -0.17(-0.41%)
Dec 13, 2007 41.77 42.08 41.72 42.00 12,564,417 +0.11(+0.25%)
Dec 12, 2007 42.08 42.33 41.48 41.90 31,138,138 +0.09(+0.22%)
Dec 11, 2007 41.95 42.06 41.76 41.80 16,532,378 -0.15(-0.35%)
Dec 10, 2007 41.92 42.08 41.74 41.95 13,435,670 +0.07(+0.16%)
Dec 07, 2007 42.39 42.39 41.82 41.89 19,484,246 -0.38(-0.91%)
Dec 06, 2007 42.20 42.31 41.93 42.27 12,288,765 +0.06(+0.13%)
Dec 05, 2007 41.74 42.24 41.74 42.21 15,758,731 +0.17(+0.40%)
Dec 04, 2007 41.74 42.21 41.71 42.05 13,100,154 +0.14(+0.34%)
Dec 03, 2007 41.85 42.13 41.65 41.90 15,783,562 -0.02(-0.04%)
Nov 30, 2007 42.42 42.55 41.59 41.92 26,912,260 -0.41(-0.97%)
Nov 29, 2007 42.08 42.49 41.81 42.33 17,832,070 +0.03(+0.07%)
Nov 28, 2007 41.98 42.38 41.50 42.30 24,475,374 +0.38(+0.92%)
Nov 27, 2007 41.82 42.01 41.61 41.92 24,533,060 +0.22(+0.53%)
Nov 26, 2007 41.31 42.13 41.09 41.69 25,816,804 +0.30(+0.73%)
Nov 23, 2007 41.71 41.71 40.95 41.39 9,637,887 -0.16(-0.39%)
Nov 21, 2007 41.46 41.87 41.43 41.55 24,191,576 -0.31(-0.74%)
Nov 20, 2007 41.98 42.05 41.59 41.86 24,998,888 +0.03(+0.07%)
Nov 19, 2007 41.75 42.09 41.74 41.83 31,073,886 -0.10(-0.24%)
Nov 16, 2007 41.59 41.95 41.20 41.93 24,456,624 +0.54(+1.30%)
Nov 15, 2007 41.32 41.65 41.18 41.39 18,568,478 -0.01(-0.01%)
Nov 14, 2007 41.59 41.65 41.31 41.40 19,601,156 -0.26(-0.62%)
Nov 13, 2007 41.30 41.68 41.17 41.66 26,662,734 +0.62(+1.51%)
Nov 12, 2007 40.23 41.43 40.21 41.04 28,411,692 +0.71(+1.76%)
Nov 09, 2007 39.52 40.69 39.52 40.33 26,107,504 +0.35(+0.88%)
Nov 08, 2007 39.59 40.16 39.58 39.97 26,553,496 +0.42(+1.06%)
Nov 07, 2007 39.67 39.94 39.44 39.55 17,372,718 -0.43(-1.08%)
Nov 06, 2007 39.91 40.16 39.70 39.99 12,635,947 +0.07(+0.19%)
Nov 05, 2007 39.61 40.14 39.61 39.91 16,384,733 -0.18(-0.45%)
Nov 02, 2007 40.06 40.23 39.83 40.09 15,991,429 +0.07(+0.19%)
Nov 01, 2007 40.10 40.46 39.93 40.02 18,027,542 -0.32(-0.78%)
Oct 31, 2007 40.12 40.38 39.98 40.33 17,046,892 +0.22(+0.54%)
Oct 30, 2007 40.10 40.39 40.07 40.12 12,439,340 -0.10(-0.25%)
Oct 29, 2007 39.89 40.51 39.79 40.21 20,678,480 +0.42(+1.06%)
Oct 26, 2007 39.72 39.98 39.50 39.79 15,401,003 +0.22(+0.55%)
Oct 25, 2007 39.87 39.89 39.44 39.58 17,136,732 -0.30(-0.76%)
Oct 24, 2007 39.81 39.93 39.44 39.88 17,958,790 -0.07(-0.17%)
Oct 23, 2007 39.86 39.98 39.58 39.95 12,487,363 +0.13(+0.33%)
Oct 22, 2007 39.79 39.85 39.33 39.82 18,022,534 +0.07(+0.17%)
Oct 19, 2007 39.97 40.23 39.71 39.75 24,502,514 -0.41(-1.03%)
Oct 18, 2007 40.38 40.42 40.03 40.16 21,861,278 +0.03(+0.08%)
Oct 17, 2007 40.57 40.59 40.05 40.13 16,478,765 -0.14(-0.34%)
Oct 16, 2007 40.70 40.85 39.99 40.27 23,130,510 -0.36(-0.88%)
Oct 15, 2007 40.81 40.94 40.48 40.63 14,759,921 -0.18(-0.44%)
Oct 12, 2007 40.95 40.99 40.73 40.81 11,352,486 -0.01(-0.02%)
Oct 11, 2007 40.83 40.99 40.74 40.81 16,754,507 +0.07(+0.18%)
Oct 10, 2007 41.01 41.03 40.64 40.74 13,755,418 -0.26(-0.63%)
Oct 09, 2007 40.91 41.01 40.81 41.00 12,344,168 +0.14(+0.35%)
Oct 08, 2007 41.00 41.08 40.81 40.86 9,134,474 -0.14(-0.35%)
Oct 05, 2007 41.03 41.09 40.97 41.00 15,200,721 +0.09(+0.21%)
Oct 04, 2007 40.91 41.06 40.85 40.91 14,125,302 +0.01(+0.01%)
Oct 03, 2007 40.77 41.34 40.73 40.91 15,152,973 +0.03(+0.08%)
Oct 02, 2007 40.94 41.06 40.77 40.88 15,898,842 -0.06(-0.14%)
Oct 01, 2007 40.64 40.97 40.64 40.93 20,308,938 +0.27(+0.67%)
Sep 28, 2007 40.57 40.69 40.44 40.66 14,312,739 +0.10(+0.24%)
Sep 27, 2007 40.46 40.69 40.44 40.56 12,157,216 +0.09(+0.23%)
Sep 26, 2007 40.24 40.62 40.14 40.47 20,228,148 +0.26(+0.65%)
Sep 25, 2007 40.10 40.44 40.07 40.21 16,295,473 -0.14(-0.35%)
Sep 24, 2007 40.21 40.57 40.07 40.35 19,804,798 +0.05(+0.12%)
Sep 21, 2007 40.16 40.57 40.10 40.30 28,500,412 +0.20(+0.51%)
Sep 20, 2007 39.92 40.23 39.72 40.10 19,503,768 +0.19(+0.47%)
Sep 19, 2007 39.46 40.09 39.39 39.91 29,013,724 +0.41(+1.03%)
Sep 18, 2007 38.97 39.58 38.95 39.50 20,445,720 +0.55(+1.41%)
Sep 17, 2007 39.00 39.19 38.80 38.95 17,912,656 -0.16(-0.41%)
Sep 14, 2007 38.98 39.19 38.91 39.11 15,139,017 +0.06(+0.14%)
Sep 13, 2007 38.79 39.16 38.72 39.06 21,806,980 +0.37(+0.96%)
Sep 12, 2007 38.40 38.78 38.34 38.69 18,800,860 +0.28(+0.74%)
Sep 11, 2007 38.36 38.46 38.20 38.40 16,065,934 +0.13(+0.34%)
Sep 10, 2007 38.28 38.36 38.10 38.27 16,449,841 +0.10(+0.26%)
Sep 07, 2007 38.07 38.39 37.91 38.17 21,899,320 +0.01(+0.03%)
Sep 06, 2007 38.18 38.31 38.13 38.16 12,481,229 +0.01(+0.02%)
Sep 05, 2007 38.28 38.35 38.03 38.15 18,232,754 -0.20(-0.53%)
Sep 04, 2007 38.14 38.40 38.12 38.36 14,241,965 +0.12(+0.31%)
Aug 31, 2007 38.36 38.41 38.15 38.24 21,580,762 +0.12(+0.31%)
Aug 30, 2007 37.97 38.31 37.97 38.12 13,384,603 -0.16(-0.42%)
Aug 29, 2007 37.97 38.36 37.91 38.28 16,443,863 +0.38(+1.00%)
Aug 28, 2007 38.12 38.17 37.89 37.91 23,897,062 -0.22(-0.57%)
Aug 27, 2007 38.16 38.28 38.07 38.12 16,899,626 -0.17(-0.45%)
Aug 24, 2007 38.22 38.36 37.97 38.30 14,811,224 -0.14(-0.37%)
Aug 23, 2007 38.46 38.60 38.35 38.44 14,234,532 +0.06(+0.16%)
Aug 22, 2007 38.18 38.43 38.14 38.38 19,618,816 +0.21(+0.55%)
Aug 21, 2007 38.10 38.31 38.06 38.17 20,161,898 -0.10(-0.26%)
Aug 20, 2007 38.27 38.43 38.09 38.27 20,932,166 -0.12(-0.31%)
Aug 17, 2007 38.67 38.98 37.97 38.38 29,614,852 +0.24(+0.63%)
Aug 16, 2007 37.63 38.33 37.58 38.14 38,783,096 +0.20(+0.54%)
Aug 15, 2007 37.80 38.22 37.62 37.94 22,229,850 +0.11(+0.28%)
Aug 14, 2007 38.03 38.33 37.82 37.83 30,092,008 -0.20(-0.52%)
Aug 13, 2007 37.84 38.29 37.83 38.03 17,907,486 +0.19(+0.49%)
Aug 10, 2007 37.57 38.01 37.44 37.84 25,145,616 +0.20(+0.53%)
Aug 09, 2007 38.37 38.74 37.65 37.65 33,643,288 -1.03(-2.66%)
Aug 08, 2007 38.36 38.67 37.88 38.67 25,007,624 +0.25(+0.66%)
Aug 07, 2007 38.22 38.62 38.09 38.42 29,224,628 -0.14(-0.35%)
Aug 06, 2007 37.32 38.59 37.32 38.56 23,862,644 +0.83(+2.20%)
Aug 03, 2007 37.80 37.84 37.68 37.73 20,980,534 -0.04(-0.11%)
Aug 02, 2007 37.63 38.05 37.60 37.77 27,620,590 +0.04(+0.12%)
Aug 01, 2007 37.45 38.00 37.41 37.73 28,501,342 +0.28(+0.76%)
Jul 31, 2007 37.97 38.23 37.44 37.44 35,343,956 +0.27(+0.72%)
Jul 30, 2007 37.09 37.40 36.99 37.18 21,981,974 +0.19(+0.50%)
Jul 27, 2007 37.60 37.84 36.96 36.99 37,954,556 -0.74(-1.95%)
Jul 26, 2007 37.77 38.07 37.60 37.73 37,679,580 -0.35(-0.93%)
Jul 25, 2007 38.05 38.36 37.87 38.08 17,164,040 +0.04(+0.10%)
Jul 24, 2007 38.10 38.45 38.01 38.04 17,376,360 -0.33(-0.85%)
Jul 23, 2007 38.30 38.57 38.28 38.37 15,252,508 +0.13(+0.34%)
Jul 20, 2007 38.61 38.68 38.20 38.24 22,256,342 -0.37(-0.96%)
Jul 19, 2007 38.59 38.80 38.41 38.61 20,446,446 +0.12(+0.31%)
Jul 18, 2007 38.69 38.93 38.38 38.49 27,295,362 -0.33(-0.86%)
Jul 17, 2007 38.91 39.31 38.54 38.83 44,545,844 -0.66(-1.66%)
Jul 16, 2007 39.22 39.53 39.16 39.48 21,601,482 +0.23(+0.58%)
Jul 13, 2007 39.28 39.36 39.00 39.26 14,541,383 +0.04(+0.11%)
Jul 12, 2007 39.02 39.24 38.75 39.21 17,842,598 +0.31(+0.80%)
Jul 11, 2007 38.49 38.98 38.46 38.90 18,009,772 +0.41(+1.06%)
Jul 10, 2007 38.78 38.90 38.44 38.49 23,168,244 -0.32(-0.83%)
Jul 09, 2007 38.59 39.19 38.36 38.82 30,368,646 +0.37(+0.95%)
Jul 06, 2007 38.43 38.62 38.37 38.45 12,213,928 -0.09(-0.24%)
Jul 05, 2007 38.43 38.63 38.29 38.54 13,410,929 +0.20(+0.53%)
Jul 03, 2007 38.37 38.54 38.30 38.34 7,620,985 +0.06(+0.16%)
Jul 02, 2007 38.33 38.37 37.99 38.28 13,096,381 +0.14(+0.37%)
Jun 29, 2007 38.11 38.33 37.88 38.14 19,430,556 +0.07(+0.20%)
Jun 28, 2007 38.06 38.27 37.88 38.06 15,375,945 +0.03(+0.08%)
Jun 27, 2007 38.07 38.08 37.79 38.03 22,877,334 -0.12(-0.32%)
Jun 26, 2007 37.82 38.35 37.95 38.15 22,473,660 +0.33(+0.88%)
Jun 25, 2007 37.76 38.07 37.73 37.82 20,953,656 +0.24(+0.63%)
Jun 22, 2007 38.41 38.36 37.58 37.58 35,648,308 -0.85(-2.22%)
Jun 21, 2007 38.40 38.58 38.24 38.44 16,754,522 +0.04(+0.11%)
Jun 20, 2007 38.69 38.89 38.36 38.40 18,469,634 -0.24(-0.61%)
Jun 19, 2007 38.58 38.78 38.49 38.63 18,425,522 +0.06(+0.14%)
Jun 18, 2007 38.90 38.93 38.51 38.57 13,752,367 -0.27(-0.70%)
Jun 15, 2007 38.74 39.06 38.72 38.85 27,173,488 +0.20(+0.51%)
Jun 14, 2007 38.49 38.75 38.48 38.65 14,693,268 +0.17(+0.43%)
Jun 13, 2007 38.31 38.53 37.95 38.48 23,941,174 +0.22(+0.57%)
Jun 12, 2007 38.52 38.62 38.22 38.27 19,263,010 -0.27(-0.71%)
Jun 11, 2007 38.92 38.92 38.46 38.54 14,535,233 +0.09(+0.23%)
Jun 08, 2007 38.38 38.59 38.04 38.45 22,530,848 +0.08(+0.21%)
Jun 07, 2007 38.77 38.93 38.36 38.37 23,021,118 -0.56(-1.43%)
Jun 06, 2007 39.18 39.26 38.71 38.93 18,637,550 -0.25(-0.65%)
Jun 05, 2007 39.24 39.33 39.00 39.18 18,441,054 -0.18(-0.46%)
Jun 04, 2007 39.24 39.40 39.00 39.36 16,304,376 +0.12(+0.30%)
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.