Johnson & Johnson (NY: JNJ )

179.52 +2.01 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 52.92 54.39 52.65 54.10 8,646,900 +1.18(+2.23%)
Jul 30, 2001 53.02 53.15 52.15 52.92 5,332,100 -0.09(-0.17%)
Jul 27, 2001 53.20 53.53 52.76 53.01 4,689,600 -0.18(-0.34%)
Jul 26, 2001 52.10 53.45 52.10 53.19 6,024,700 +0.49(+0.93%)
Jul 25, 2001 52.85 53.25 52.15 52.70 9,277,100 -0.01(-0.02%)
Jul 24, 2001 53.30 53.94 52.63 52.71 7,183,500 -0.89(-1.66%)
Jul 23, 2001 54.24 54.35 53.41 53.60 5,013,800 -0.89(-1.63%)
Jul 20, 2001 53.87 54.89 53.61 54.49 7,102,300 +0.29(+0.54%)
Jul 19, 2001 54.70 54.92 53.76 54.20 9,300,600 -0.20(-0.37%)
Jul 18, 2001 54.78 54.92 53.80 54.40 12,274,300 -0.51(-0.93%)
Jul 17, 2001 53.06 54.98 52.00 54.91 12,244,400 +1.18(+2.20%)
Jul 16, 2001 53.05 54.00 52.82 53.73 6,763,900 +0.68(+1.28%)
Jul 13, 2001 52.60 53.63 52.60 53.05 5,603,800 +0.21(+0.40%)
Jul 12, 2001 53.49 53.74 52.58 52.84 11,805,700 -0.51(-0.96%)
Jul 11, 2001 53.00 53.70 52.60 53.35 12,541,900 +0.85(+1.62%)
Jul 10, 2001 51.95 52.85 51.50 52.50 8,461,800 +0.38(+0.73%)
Jul 09, 2001 51.00 52.25 50.18 52.12 8,930,300 +1.71(+3.39%)
Jul 06, 2001 50.58 50.65 50.00 50.41 5,774,700 -0.50(-0.98%)
Jul 05, 2001 50.51 51.04 50.50 50.91 4,802,400 -0.13(-0.25%)
Jul 03, 2001 51.20 51.30 50.67 51.04 3,207,200 -0.15(-0.29%)
Jul 02, 2001 50.10 51.94 50.10 51.19 9,186,000 +1.23(+2.46%)
Jun 29, 2001 52.01 52.31 49.13 49.96 15,867,200 -2.24(-4.29%)
Jun 28, 2001 50.30 52.59 50.25 52.20 8,411,200 +1.50(+2.96%)
Jun 27, 2001 51.50 51.50 50.61 50.70 9,671,000 -0.41(-0.80%)
Jun 26, 2001 51.05 51.85 50.49 51.11 9,282,500 -0.49(-0.95%)
Jun 25, 2001 51.75 52.30 51.52 51.60 10,655,100 -0.79(-1.51%)
Jun 22, 2001 52.00 52.79 51.56 52.39 10,476,800 -0.63(-1.19%)
Jun 21, 2001 53.30 53.73 52.71 53.02 7,974,000 -0.59(-1.10%)
Jun 20, 2001 53.60 54.20 53.50 53.61 9,369,500 +0.33(+0.62%)
Jun 19, 2001 52.54 53.37 52.30 53.28 8,909,900 +1.25(+2.40%)
Jun 18, 2001 51.50 52.73 51.49 52.03 6,622,300 -0.01(-0.02%)
Jun 15, 2001 50.99 52.25 50.90 52.04 10,441,500 +1.13(+2.22%)
Jun 14, 2001 51.13 51.21 50.75 50.91 5,440,200 +0.20(+0.39%)
Jun 13, 2001 50.55 51.00 50.50 50.71 5,863,700 -0.19(-0.37%)
Jun 12, 2001 50.65 51.00 50.38 50.90 4,719,700 +0.21(+0.42%)
Jun 11, 2001 50.60 50.83 50.04 50.69 3,146,500 -0.32(-0.63%)
Jun 08, 2001 51.38 51.49 50.52 51.01 2,731,900 -0.52(-1.02%)
Jun 07, 2001 51.55 51.73 51.33 51.53 4,515,600 -0.02(-0.04%)
Jun 06, 2001 51.09 51.75 50.92 51.55 5,292,700 +0.45(+0.89%)
Jun 05, 2001 50.24 51.23 50.24 51.09 5,312,600 +1.02(+2.05%)
Jun 04, 2001 49.00 50.30 48.95 50.07 4,591,200 +1.07(+2.18%)
Jun 01, 2001 48.48 49.09 48.30 49.00 3,997,300 +0.52(+1.08%)
May 31, 2001 48.95 48.95 48.20 48.48 4,192,000 -0.07(-0.15%)
May 30, 2001 48.92 49.05 48.25 48.55 4,857,200 -0.17(-0.35%)
May 29, 2001 48.62 49.05 48.50 48.72 4,243,700 +0.09(+0.20%)
May 25, 2001 48.83 48.87 48.48 48.62 2,194,400 -0.10(-0.21%)
May 24, 2001 49.20 49.20 48.40 48.73 5,298,600 -0.14(-0.29%)
May 23, 2001 49.77 49.88 48.70 48.87 5,113,100 -0.63(-1.28%)
May 22, 2001 50.32 50.32 49.38 49.50 3,296,300 -0.81(-1.62%)
May 21, 2001 50.25 50.48 49.66 50.31 4,043,200 -0.19(-0.37%)
May 18, 2001 51.00 51.00 49.73 50.50 5,889,800 +0.16(+0.32%)
May 17, 2001 49.80 50.59 49.45 50.34 4,972,400 +0.46(+0.91%)
May 16, 2001 48.75 50.06 48.45 49.88 5,659,500 +1.34(+2.77%)
May 15, 2001 48.90 48.98 48.18 48.54 4,516,800 -0.36(-0.73%)
May 14, 2001 48.73 48.99 48.69 48.90 2,040,600 +0.27(+0.54%)
May 11, 2001 48.76 48.91 48.49 48.63 3,560,400 +0.01(+0.02%)
May 10, 2001 49.12 49.24 48.55 48.62 6,233,900 -0.51(-1.03%)
May 09, 2001 48.98 49.19 48.50 49.12 4,544,300 +0.15(+0.31%)
May 08, 2001 49.05 49.05 48.50 48.98 2,623,400 -0.07(-0.15%)
May 07, 2001 49.10 49.20 48.68 49.05 3,125,600 +0.17(+0.35%)
May 04, 2001 48.38 48.93 48.30 48.88 2,823,800 +0.50(+1.03%)
May 03, 2001 48.86 48.86 48.03 48.38 3,181,600 -0.37(-0.76%)
May 02, 2001 48.40 49.00 47.91 48.75 5,336,400 +0.35(+0.72%)
May 01, 2001 48.30 48.80 48.12 48.40 4,573,700 +0.16(+0.33%)
Apr 30, 2001 47.95 48.35 47.90 48.24 4,331,500 +0.55(+1.15%)
Apr 27, 2001 47.77 47.85 47.20 47.69 4,373,500 -0.09(-0.18%)
Apr 26, 2001 46.88 47.85 46.29 47.77 5,425,000 +0.77(+1.65%)
Apr 25, 2001 46.26 47.09 46.25 47.00 3,247,000 +0.74(+1.61%)
Apr 24, 2001 46.25 46.45 46.02 46.26 3,934,700 +0.30(+0.66%)
Apr 23, 2001 46.17 46.55 45.44 45.95 3,230,600 -0.10(-0.23%)
Apr 20, 2001 45.96 46.35 45.45 46.05 4,259,100 -0.37(-0.80%)
Apr 19, 2001 46.63 46.63 45.86 46.42 3,685,800 -0.55(-1.17%)
Apr 18, 2001 47.23 47.23 45.84 46.98 6,417,000 -0.25(-0.53%)
Apr 17, 2001 46.42 47.33 46.41 47.23 5,043,800 +0.93(+2.00%)
Apr 16, 2001 45.75 46.45 45.51 46.30 3,131,300 +0.82(+1.81%)
Apr 12, 2001 45.08 45.70 45.06 45.48 5,434,100 +0.05(+0.12%)
Apr 11, 2001 45.76 46.03 45.16 45.42 7,649,500 -0.59(-1.29%)
Apr 10, 2001 46.20 46.25 45.45 46.02 8,144,900 +0.40(+0.87%)
Apr 09, 2001 45.42 45.62 45.09 45.62 5,073,500 +0.42(+0.94%)
Apr 06, 2001 44.35 45.75 44.26 45.20 7,207,600 +0.76(+1.70%)
Apr 05, 2001 43.45 44.50 43.05 44.44 6,727,600 +0.98(+2.27%)
Apr 04, 2001 43.06 43.74 42.59 43.45 6,189,400 +0.40(+0.93%)
Apr 03, 2001 43.35 43.85 42.90 43.05 5,558,200 -0.60(-1.39%)
Apr 02, 2001 43.75 43.80 43.01 43.66 5,736,300 -0.08(-0.17%)
Mar 30, 2001 44.50 44.62 43.61 43.73 7,810,300 -0.45(-1.03%)
Mar 29, 2001 43.14 44.30 43.05 44.19 9,989,600 +1.05(+2.43%)
Mar 28, 2001 41.75 43.17 41.75 43.14 17,227,500 +1.52(+3.64%)
Mar 27, 2001 41.50 41.65 40.25 41.62 33,022,700 -1.06(-2.49%)
Mar 26, 2001 43.75 43.75 42.51 42.69 8,504,100 -1.41(-3.21%)
Mar 23, 2001 43.83 44.40 43.45 44.10 5,745,100 +0.20(+0.47%)
Mar 22, 2001 43.05 44.00 41.84 43.90 6,782,500 +0.28(+0.65%)
Mar 21, 2001 45.25 45.27 43.17 43.62 5,932,900 -1.78(-3.93%)
Mar 20, 2001 45.92 46.16 45.34 45.40 3,194,500 -0.58(-1.25%)
Mar 19, 2001 45.60 46.23 45.45 45.98 2,879,300 -0.02(-0.04%)
Mar 16, 2001 46.50 47.05 45.75 45.99 5,641,300 -0.68(-1.46%)
Mar 15, 2001 46.50 46.67 46.01 46.67 3,735,900 +0.05(+0.11%)
Mar 14, 2001 46.95 47.03 46.04 46.62 3,472,200 -0.45(-0.96%)
Mar 13, 2001 47.45 47.45 46.24 47.08 4,983,400 -0.40(-0.84%)
Mar 12, 2001 48.35 48.50 47.27 47.48 3,373,100 -0.88(-1.81%)
Mar 09, 2001 49.00 49.12 47.71 48.35 4,145,800 -0.59(-1.20%)
Mar 08, 2001 47.40 49.00 47.23 48.94 3,948,700 +1.54(+3.24%)
Mar 07, 2001 48.40 48.40 47.10 47.40 3,476,300 -1.00(-2.07%)
Mar 06, 2001 49.12 49.12 48.23 48.40 3,023,000 -0.84(-1.71%)
Mar 05, 2001 49.12 49.38 48.67 49.24 2,140,200 -0.34(-0.68%)
Mar 02, 2001 49.65 49.92 48.70 49.58 3,481,700 +0.04(+0.07%)
Mar 01, 2001 48.90 49.73 48.90 49.54 5,137,900 +0.88(+1.80%)
Feb 28, 2001 48.08 48.96 48.05 48.66 3,456,400 +0.69(+1.44%)
Feb 27, 2001 47.88 48.23 47.70 47.98 2,213,300 +0.10(+0.21%)
Feb 26, 2001 47.76 47.99 47.15 47.88 2,561,400 +0.13(+0.27%)
Feb 23, 2001 47.60 47.90 47.30 47.74 2,773,600 -0.52(-1.07%)
Feb 22, 2001 48.46 48.82 47.55 48.26 2,792,900 -0.20(-0.40%)
Feb 21, 2001 48.41 48.92 48.18 48.45 2,803,400 +0.44(+0.92%)
Feb 20, 2001 47.30 48.02 47.30 48.02 2,677,000 +0.75(+1.59%)
Feb 16, 2001 46.75 47.38 46.62 47.27 3,942,900 +0.16(+0.35%)
Feb 15, 2001 47.73 47.85 46.83 47.10 4,038,600 -0.73(-1.52%)
Feb 14, 2001 48.45 48.48 47.50 47.83 2,880,100 -0.62(-1.29%)
Feb 13, 2001 48.75 48.98 48.25 48.45 4,123,000 -0.60(-1.22%)
Feb 12, 2001 48.25 49.12 48.25 49.05 4,473,300 +1.56(+3.28%)
Feb 09, 2001 47.80 47.99 47.48 47.49 2,900,200 +0.18(+0.37%)
Feb 08, 2001 47.35 47.65 47.12 47.31 2,351,500 -0.14(-0.28%)
Feb 07, 2001 47.10 47.67 46.82 47.45 2,716,800 +0.74(+1.58%)
Feb 06, 2001 46.97 47.20 46.60 46.71 2,576,900 -0.26(-0.54%)
Feb 05, 2001 47.67 47.88 46.85 46.97 2,835,700 -0.58(-1.23%)
Feb 02, 2001 47.25 47.80 47.24 47.55 3,262,300 +0.61(+1.31%)
Feb 01, 2001 46.56 47.17 46.56 46.94 3,106,600 +0.37(+0.79%)
Jan 31, 2001 46.49 46.69 45.35 46.56 4,297,600 +0.77(+1.67%)
Jan 30, 2001 46.00 46.50 45.76 45.80 2,511,700 +0.00(+0.00%)
Jan 29, 2001 46.25 46.50 45.76 45.80 2,600,600 -0.17(-0.37%)
Jan 26, 2001 46.38 46.75 45.88 45.97 3,324,100 +0.09(+0.21%)
Jan 25, 2001 45.31 46.16 45.25 45.88 3,953,400 +0.59(+1.31%)
Jan 24, 2001 45.84 45.88 45.19 45.28 5,532,300 -1.06(-2.30%)
Jan 23, 2001 47.16 47.44 46.25 46.34 4,245,600 -0.81(-1.72%)
Jan 22, 2001 47.62 47.97 46.91 47.16 3,693,300 +0.09(+0.20%)
Jan 19, 2001 46.44 47.34 46.38 47.06 3,944,400 +0.06(+0.13%)
Jan 18, 2001 46.31 47.47 46.28 47.00 4,670,000 +1.16(+2.52%)
Jan 17, 2001 47.03 47.06 45.62 45.84 3,915,600 -1.25(-2.65%)
Jan 16, 2001 47.09 47.47 46.78 47.09 3,050,500 -0.19(-0.39%)
Jan 12, 2001 46.50 47.41 46.50 47.28 3,390,000 +1.06(+2.29%)
Jan 11, 2001 48.00 48.22 46.09 46.22 4,208,100 -1.72(-3.58%)
Jan 10, 2001 49.47 49.50 47.69 47.94 3,763,300 -1.28(-2.61%)
Jan 09, 2001 49.00 49.50 48.72 49.22 3,193,000 +0.34(+0.71%)
Jan 08, 2001 48.59 49.75 48.50 48.88 2,760,200 -0.06(-0.12%)
Jan 05, 2001 48.72 49.94 47.88 48.94 4,643,400 +0.62(+1.29%)
Jan 04, 2001 49.03 49.06 47.56 48.31 6,470,900 -1.06(-2.16%)
Jan 03, 2001 51.50 51.84 48.94 49.38 5,664,700 -1.62(-3.19%)
Jan 02, 2001 52.00 52.34 50.78 51.00 4,431,900 -1.53(-2.91%)
Dec 29, 2000 52.41 52.97 52.25 52.53 2,481,700 +0.16(+0.30%)
Dec 28, 2000 51.62 52.75 51.62 52.38 3,321,700 +0.88(+1.70%)
Dec 27, 2000 50.75 52.38 50.75 51.50 2,977,200 +0.31(+0.62%)
Dec 26, 2000 50.75 51.44 50.69 51.19 1,756,300 +0.44(+0.86%)
Dec 22, 2000 50.72 51.00 50.31 50.75 3,490,300 +0.25(+0.50%)
Dec 21, 2000 50.12 50.97 50.00 50.50 5,455,300 +0.19(+0.38%)
Dec 20, 2000 49.72 50.84 49.69 50.31 4,801,400 +0.72(+1.44%)
Dec 19, 2000 49.31 49.97 49.28 49.59 2,252,700 +0.31(+0.64%)
Dec 18, 2000 49.28 49.59 48.66 49.28 2,941,900 +0.00(+0.00%)
Dec 15, 2000 49.62 50.00 49.28 49.28 5,799,100 -0.34(-0.70%)
Dec 14, 2000 49.38 49.72 48.84 49.62 3,500,900 +0.28(+0.57%)
Dec 13, 2000 49.00 49.81 48.81 49.34 3,772,200 +0.84(+1.74%)
Dec 12, 2000 47.78 49.00 47.75 48.50 3,263,900 +0.69(+1.44%)
Dec 11, 2000 48.00 48.50 47.62 47.81 2,920,600 -0.38(-0.78%)
Dec 08, 2000 47.81 48.59 47.81 48.19 3,190,800 -0.34(-0.71%)
Dec 07, 2000 48.75 49.00 48.09 48.53 2,502,800 +0.47(+0.98%)
Dec 06, 2000 48.88 49.38 47.78 48.06 4,189,200 -1.69(-3.40%)
Dec 05, 2000 49.88 49.88 48.88 49.75 3,131,300 -0.03(-0.06%)
Dec 04, 2000 47.94 50.00 47.94 49.78 3,031,900 +0.91(+1.85%)
Dec 01, 2000 49.62 50.00 48.34 48.88 5,213,600 -1.12(-2.25%)
Nov 30, 2000 50.12 51.50 49.88 50.00 7,466,300 -0.12(-0.25%)
Nov 29, 2000 49.81 50.41 49.81 50.12 3,777,200 +0.06(+0.13%)
Nov 28, 2000 48.97 50.06 48.75 50.06 5,594,100 +1.38(+2.82%)
Nov 27, 2000 47.69 48.75 47.16 48.69 2,743,600 +1.16(+2.43%)
Nov 24, 2000 48.25 48.25 47.00 47.53 1,503,900 -0.72(-1.49%)
Nov 22, 2000 48.00 48.62 47.75 48.25 2,751,400 -0.62(-1.28%)
Nov 21, 2000 48.25 48.94 47.88 48.88 3,620,900 +0.78(+1.62%)
Nov 20, 2000 47.56 48.47 47.56 48.09 2,756,300 +0.53(+1.12%)
Nov 17, 2000 47.34 47.62 47.12 47.56 2,649,200 +0.47(+0.99%)
Nov 16, 2000 47.50 47.53 46.69 47.09 1,799,700 -0.41(-0.85%)
Nov 15, 2000 47.12 47.50 46.88 47.50 2,094,400 +0.19(+0.40%)
Nov 14, 2000 46.47 47.31 45.94 47.31 2,673,400 +0.78(+1.68%)
Nov 13, 2000 47.09 47.66 46.12 46.53 3,185,500 -0.69(-1.46%)
Nov 10, 2000 46.69 47.72 46.44 47.22 3,037,500 +0.44(+0.94%)
Nov 09, 2000 46.72 47.16 45.50 46.78 2,834,800 +0.06(+0.13%)
Nov 08, 2000 46.47 47.38 46.47 46.72 3,072,700 +0.66(+1.43%)
Nov 07, 2000 46.00 46.44 45.38 46.06 2,462,000 +0.03(+0.07%)
Nov 06, 2000 46.03 46.47 45.75 46.03 2,912,000 +0.19(+0.40%)
Nov 03, 2000 45.12 46.09 44.66 45.84 2,919,800 +0.91(+2.03%)
Nov 02, 2000 45.75 45.78 44.59 44.94 4,695,900 -0.56(-1.24%)
Nov 01, 2000 46.00 46.09 44.62 45.50 4,725,000 -0.56(-1.22%)
Oct 31, 2000 46.94 46.94 45.75 46.06 3,492,200 -1.12(-2.38%)
Oct 30, 2000 46.81 47.28 46.41 47.19 2,196,300 +0.81(+1.75%)
Oct 27, 2000 46.47 46.91 46.12 46.38 1,955,500 -0.19(-0.40%)
Oct 26, 2000 46.88 47.44 46.53 46.56 2,487,300 -0.41(-0.87%)
Oct 25, 2000 45.84 47.47 45.78 46.97 3,825,300 +1.12(+2.45%)
Oct 24, 2000 45.81 46.22 45.31 45.84 3,077,500 +0.06(+0.14%)
Oct 23, 2000 46.00 46.69 45.78 45.78 3,608,400 -0.16(-0.34%)
Oct 20, 2000 45.75 46.38 45.53 45.94 3,129,400 +0.06(+0.13%)
Oct 19, 2000 46.25 46.78 45.44 45.88 5,484,800 -1.25(-2.65%)
Oct 18, 2000 47.75 48.38 47.03 47.12 3,526,900 -1.41(-2.90%)
Oct 17, 2000 48.00 48.72 47.69 48.53 4,513,300 +0.06(+0.12%)
Oct 16, 2000 47.91 48.66 47.69 48.47 2,801,300 +0.56(+1.18%)
Oct 13, 2000 48.56 48.75 47.81 47.91 4,554,400 -0.59(-1.23%)
Oct 12, 2000 47.91 48.75 47.31 48.50 4,644,500 +0.50(+1.04%)
Oct 11, 2000 47.59 48.12 47.19 48.00 3,941,700 +0.69(+1.46%)
Oct 10, 2000 46.19 47.50 45.78 47.31 3,052,800 +1.66(+3.63%)
Oct 09, 2000 46.16 46.50 45.62 45.66 1,460,900 -0.50(-1.08%)
Oct 06, 2000 46.47 47.06 45.62 46.16 2,340,000 -0.38(-0.81%)
Oct 05, 2000 45.75 46.88 45.56 46.53 3,239,500 +1.38(+3.05%)
Oct 04, 2000 46.00 46.88 45.16 45.16 3,427,800 -1.09(-2.37%)
Oct 03, 2000 46.53 46.91 45.97 46.25 2,203,800 -0.34(-0.74%)
Oct 02, 2000 47.09 47.12 46.12 46.59 2,105,600 -0.38(-0.80%)
Sep 29, 2000 46.62 47.59 46.38 46.97 2,631,300 +0.28(+0.61%)
Sep 28, 2000 47.66 48.22 46.47 46.69 3,150,900 -0.86(-1.81%)
Sep 27, 2000 47.22 47.84 46.72 47.55 2,156,100 +0.30(+0.62%)
Sep 26, 2000 47.91 48.16 46.78 47.25 2,279,500 -0.68(-1.42%)
Sep 25, 2000 47.91 48.22 47.41 47.93 1,994,200 -0.01(-0.01%)
Sep 22, 2000 47.75 48.28 47.30 47.94 2,762,000 +0.81(+1.72%)
Sep 21, 2000 45.53 47.25 45.53 47.12 2,927,500 +1.59(+3.48%)
Sep 20, 2000 45.94 46.38 45.16 45.54 2,733,600 -0.37(-0.80%)
Sep 19, 2000 45.91 46.25 45.59 45.91 1,974,400 -0.16(-0.34%)
Sep 18, 2000 46.38 46.88 45.94 46.06 3,822,200 -1.44(-3.03%)
Sep 15, 2000 47.72 47.97 47.47 47.50 3,133,800 -0.47(-0.98%)
Sep 14, 2000 48.78 48.78 47.91 47.97 2,085,000 -0.84(-1.72%)
Sep 13, 2000 48.31 48.91 48.28 48.81 2,451,100 +0.50(+1.03%)
Sep 12, 2000 48.06 48.32 47.69 48.31 1,963,600 +0.80(+1.68%)
Sep 11, 2000 47.34 47.72 47.34 47.51 2,051,700 +0.27(+0.58%)
Sep 08, 2000 46.50 47.25 46.50 47.23 1,906,600 +0.52(+1.10%)
Sep 07, 2000 46.66 46.94 46.31 46.72 1,324,400 +0.09(+0.20%)
Sep 06, 2000 47.00 47.00 46.53 46.62 2,811,300 +0.00(+0.00%)
Sep 05, 2000 46.31 46.72 45.66 46.62 2,654,200 +0.31(+0.68%)
Sep 01, 2000 46.25 46.47 45.94 46.31 1,520,300 +0.34(+0.73%)
Aug 31, 2000 46.56 46.94 45.81 45.98 2,351,900 +0.35(+0.77%)
Aug 30, 2000 46.00 46.41 45.62 45.62 2,103,800 -0.88(-1.88%)
Aug 29, 2000 47.00 47.09 46.41 46.50 1,951,100 -0.88(-1.85%)
Aug 28, 2000 47.25 48.28 47.09 47.38 2,580,600 -0.34(-0.72%)
Aug 25, 2000 47.81 48.09 47.41 47.72 1,850,000 -0.41(-0.84%)
Aug 24, 2000 47.88 48.28 47.75 48.12 1,652,000 -0.34(-0.71%)
Aug 23, 2000 48.84 48.97 47.88 48.47 1,721,100 -0.41(-0.83%)
Aug 22, 2000 48.59 48.94 48.41 48.88 1,614,400 +0.38(+0.77%)
Aug 21, 2000 48.50 48.88 48.25 48.50 1,834,800 +0.29(+0.60%)
Aug 18, 2000 48.50 48.62 47.66 48.21 2,743,100 -0.29(-0.60%)
Aug 17, 2000 49.00 49.06 48.28 48.50 2,360,800 -0.42(-0.86%)
Aug 16, 2000 48.44 49.09 48.38 48.92 1,610,000 +0.88(+1.82%)
Aug 15, 2000 48.38 48.66 47.91 48.05 1,649,400 -0.61(-1.25%)
Aug 14, 2000 49.00 49.19 48.28 48.66 1,432,200 -0.27(-0.54%)
Aug 11, 2000 48.75 49.44 48.56 48.92 2,245,900 +0.22(+0.44%)
Aug 10, 2000 47.88 48.94 47.62 48.70 2,874,400 +1.30(+2.74%)
Aug 09, 2000 48.28 48.59 46.81 47.41 3,544,800 -0.93(-1.92%)
Aug 08, 2000 48.25 48.75 47.84 48.34 2,301,700 -0.09(-0.20%)
Aug 07, 2000 48.75 48.75 47.97 48.43 1,908,800 +0.15(+0.31%)
Aug 04, 2000 48.31 48.34 47.66 48.28 2,032,000 -0.22(-0.45%)
Aug 03, 2000 48.12 48.69 48.06 48.50 2,858,300 +0.25(+0.52%)
Aug 02, 2000 47.47 48.34 47.12 48.25 2,491,100 +0.84(+1.78%)
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.