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 29, 2005 64.68 64.78 63.94 63.96 6,143,200 -0.77(-1.19%)
Jul 28, 2005 64.48 64.84 64.12 64.73 6,391,600 +0.19(+0.29%)
Jul 27, 2005 63.10 64.77 63.02 64.54 10,789,500 +1.87(+2.98%)
Jul 26, 2005 62.84 63.37 62.67 62.67 13,279,400 -0.67(-1.06%)
Jul 25, 2005 64.25 64.29 63.30 63.34 6,741,900 -0.98(-1.52%)
Jul 22, 2005 64.40 64.40 64.00 64.32 5,404,000 +0.34(+0.53%)
Jul 21, 2005 64.87 64.87 63.98 63.98 9,850,100 -0.98(-1.51%)
Jul 20, 2005 64.87 64.96 64.35 64.96 7,312,600 -0.06(-0.09%)
Jul 19, 2005 64.55 65.06 64.50 65.02 11,069,400 +0.42(+0.65%)
Jul 18, 2005 64.85 65.07 64.45 64.60 5,935,900 -0.43(-0.66%)
Jul 15, 2005 64.57 65.15 64.57 65.03 6,468,800 +0.43(+0.67%)
Jul 14, 2005 64.70 64.88 64.32 64.60 6,521,400 +0.18(+0.28%)
Jul 13, 2005 64.62 64.89 64.35 64.42 6,809,800 -0.36(-0.56%)
Jul 12, 2005 64.79 65.00 64.61 64.78 5,141,600 -0.01(-0.02%)
Jul 11, 2005 64.28 64.82 64.11 64.79 6,528,500 +0.51(+0.79%)
Jul 08, 2005 63.90 64.30 63.53 64.28 8,145,900 +0.36(+0.56%)
Jul 07, 2005 64.10 64.10 63.52 63.92 8,318,300 -0.23(-0.36%)
Jul 06, 2005 64.90 64.93 64.15 64.15 6,662,200 -0.70(-1.08%)
Jul 05, 2005 64.40 65.25 64.38 64.85 6,432,700 -0.10(-0.15%)
Jul 01, 2005 64.82 65.43 64.82 64.95 6,719,000 -0.05(-0.08%)
Jun 30, 2005 65.62 65.68 64.61 65.00 9,344,300 -0.70(-1.07%)
Jun 29, 2005 65.95 65.99 65.40 65.70 7,951,500 -0.37(-0.56%)
Jun 28, 2005 64.43 66.10 64.43 66.07 6,071,700 +0.42(+0.64%)
Jun 27, 2005 65.52 65.91 65.49 65.65 6,900,200 +0.07(+0.11%)
Jun 24, 2005 65.70 66.29 65.00 65.58 18,319,900 +0.23(+0.35%)
Jun 23, 2005 65.88 66.10 65.19 65.35 8,927,500 -0.65(-0.98%)
Jun 22, 2005 66.65 66.67 65.97 66.00 8,873,100 -0.53(-0.80%)
Jun 21, 2005 66.35 66.70 66.20 66.53 8,668,900 -0.02(-0.03%)
Jun 20, 2005 66.38 66.80 66.20 66.55 8,199,500 -0.01(-0.02%)
Jun 17, 2005 65.41 66.75 65.41 66.56 13,877,800 +0.26(+0.39%)
Jun 16, 2005 66.17 66.58 66.11 66.30 4,434,800 -0.05(-0.08%)
Jun 15, 2005 66.55 66.55 66.03 66.35 4,655,300 -0.23(-0.35%)
Jun 14, 2005 66.41 66.80 66.36 66.58 3,981,700 +0.11(+0.17%)
Jun 13, 2005 66.25 66.95 66.23 66.47 5,413,400 -0.01(-0.02%)
Jun 10, 2005 66.50 66.71 65.73 66.48 5,248,400 -0.25(-0.37%)
Jun 09, 2005 66.32 66.86 66.15 66.73 5,228,900 +0.37(+0.56%)
Jun 08, 2005 66.85 66.85 66.25 66.36 5,296,300 -0.18(-0.27%)
Jun 07, 2005 66.73 66.94 66.51 66.54 5,520,700 +0.16(+0.24%)
Jun 06, 2005 66.59 66.72 66.30 66.38 7,041,700 -0.06(-0.09%)
Jun 03, 2005 66.83 66.95 66.36 66.44 6,526,000 -0.56(-0.84%)
Jun 02, 2005 67.25 67.25 66.87 67.00 6,761,600 -0.31(-0.46%)
Jun 01, 2005 67.10 67.61 67.05 67.31 4,966,200 +0.21(+0.31%)
May 31, 2005 67.68 67.69 67.10 67.10 6,398,300 -0.33(-0.49%)
May 27, 2005 67.50 67.68 67.43 67.43 4,409,900 +0.01(+0.01%)
May 26, 2005 68.00 68.00 67.37 67.42 5,032,300 -0.05(-0.07%)
May 25, 2005 67.62 67.70 67.20 67.47 4,725,900 -0.13(-0.19%)
May 24, 2005 67.30 67.69 67.26 67.60 8,353,300 +0.34(+0.51%)
May 23, 2005 67.30 67.58 67.04 67.26 5,877,000 +0.06(+0.09%)
May 20, 2005 67.65 67.65 67.09 67.20 6,191,100 -0.21(-0.31%)
May 19, 2005 67.55 67.73 67.27 67.41 8,134,400 -0.19(-0.28%)
May 18, 2005 68.00 68.08 67.48 67.60 8,495,100 -0.31(-0.46%)
May 17, 2005 67.32 67.95 67.07 67.91 5,294,400 +0.27(+0.40%)
May 16, 2005 67.11 67.64 67.10 67.64 3,943,500 +0.54(+0.80%)
May 13, 2005 67.15 67.38 66.76 67.10 5,954,700 -0.55(-0.81%)
May 12, 2005 68.08 68.14 67.25 67.65 4,845,300 -0.30(-0.44%)
May 11, 2005 67.82 68.11 67.24 67.95 4,969,700 +0.22(+0.32%)
May 10, 2005 68.00 68.15 67.46 67.73 6,870,600 -0.44(-0.65%)
May 09, 2005 68.10 68.29 67.77 68.17 6,766,100 -0.04(-0.06%)
May 06, 2005 68.87 68.87 68.15 68.21 4,731,000 -0.30(-0.44%)
May 05, 2005 68.25 68.60 67.90 68.51 6,279,600 +0.29(+0.43%)
May 04, 2005 68.15 68.25 67.65 68.22 8,439,700 -0.51(-0.74%)
May 03, 2005 68.82 68.83 68.32 68.73 5,716,300 -0.05(-0.07%)
May 02, 2005 68.68 68.83 68.35 68.78 4,361,200 +0.15(+0.22%)
Apr 29, 2005 67.82 68.63 67.79 68.63 6,540,900 +0.97(+1.43%)
Apr 28, 2005 68.10 68.34 67.62 67.66 6,406,300 -0.67(-0.98%)
Apr 27, 2005 67.84 68.40 67.68 68.33 5,966,400 +0.31(+0.46%)
Apr 26, 2005 68.40 68.69 68.00 68.02 5,866,900 -0.52(-0.76%)
Apr 25, 2005 69.00 69.50 68.44 68.54 5,981,500 +0.05(+0.07%)
Apr 22, 2005 68.33 68.78 67.99 68.49 7,021,900 +0.20(+0.29%)
Apr 21, 2005 68.33 68.48 67.83 68.29 7,696,200 +0.19(+0.28%)
Apr 20, 2005 69.05 69.15 67.85 68.10 7,882,400 -0.95(-1.38%)
Apr 19, 2005 69.87 69.95 68.41 69.05 9,343,700 +0.01(+0.01%)
Apr 18, 2005 69.30 69.31 68.47 69.04 9,164,900 -0.36(-0.52%)
Apr 15, 2005 69.89 69.99 69.30 69.40 12,990,700 +0.15(+0.22%)
Apr 14, 2005 68.60 69.26 68.23 69.25 8,069,600 +0.66(+0.96%)
Apr 13, 2005 68.45 68.99 68.45 68.59 7,138,400 -0.05(-0.07%)
Apr 12, 2005 68.28 68.71 67.85 68.64 9,775,400 -0.25(-0.36%)
Apr 11, 2005 68.80 69.26 68.70 68.89 4,449,500 +0.25(+0.36%)
Apr 08, 2005 69.46 69.48 68.64 68.64 4,822,800 -0.60(-0.87%)
Apr 07, 2005 68.60 69.25 68.47 69.24 4,975,300 +0.43(+0.62%)
Apr 06, 2005 69.11 69.20 68.65 68.81 5,689,800 -0.20(-0.29%)
Apr 05, 2005 67.98 69.05 67.78 69.01 9,114,300 +1.03(+1.52%)
Apr 04, 2005 66.95 68.09 66.85 67.98 8,684,900 +1.13(+1.69%)
Apr 01, 2005 67.32 67.45 66.65 66.85 11,052,700 -0.31(-0.46%)
Mar 31, 2005 67.38 67.46 67.00 67.16 12,551,500 -0.89(-1.31%)
Mar 30, 2005 67.93 68.25 67.90 68.05 6,516,300 +0.13(+0.19%)
Mar 29, 2005 68.05 68.12 67.70 67.92 9,428,000 -0.43(-0.63%)
Mar 28, 2005 68.23 68.50 68.17 68.35 5,145,100 +0.26(+0.38%)
Mar 24, 2005 68.20 68.52 67.96 68.09 8,876,600 -0.11(-0.16%)
Mar 23, 2005 66.83 68.20 66.82 68.20 9,565,500 +1.41(+2.11%)
Mar 22, 2005 66.65 67.23 66.65 66.79 5,072,300 -0.06(-0.09%)
Mar 21, 2005 67.25 67.25 66.66 66.85 5,178,600 -0.40(-0.59%)
Mar 18, 2005 67.00 67.25 66.66 67.25 10,640,700 +0.26(+0.39%)
Mar 17, 2005 66.83 67.37 66.81 66.99 4,405,800 -0.06(-0.09%)
Mar 16, 2005 67.10 67.45 67.05 67.05 5,408,700 -0.21(-0.31%)
Mar 15, 2005 67.84 67.85 67.26 67.26 5,014,000 -0.56(-0.83%)
Mar 14, 2005 67.59 67.83 67.49 67.82 5,589,000 +0.22(+0.33%)
Mar 11, 2005 68.01 68.25 67.49 67.60 5,807,000 -0.40(-0.59%)
Mar 10, 2005 67.87 68.27 67.80 68.00 5,041,700 +0.24(+0.35%)
Mar 09, 2005 68.10 68.11 67.70 67.76 6,375,500 -0.43(-0.63%)
Mar 08, 2005 68.05 68.40 68.00 68.19 8,537,100 -0.25(-0.37%)
Mar 07, 2005 67.90 68.68 67.85 68.44 9,389,500 +0.70(+1.03%)
Mar 04, 2005 67.19 67.75 67.01 67.74 8,306,000 +0.99(+1.48%)
Mar 03, 2005 67.10 67.10 66.51 66.75 5,791,900 -0.21(-0.31%)
Mar 02, 2005 66.55 67.15 66.12 66.96 6,991,900 +0.31(+0.47%)
Mar 01, 2005 66.47 66.99 66.41 66.65 8,467,400 +1.05(+1.60%)
Feb 28, 2005 66.07 66.24 65.60 65.60 6,833,700 -0.62(-0.94%)
Feb 25, 2005 65.86 66.29 65.85 66.22 6,456,100 +0.33(+0.50%)
Feb 24, 2005 65.35 65.95 65.08 65.89 4,817,000 +0.48(+0.73%)
Feb 23, 2005 65.40 65.55 65.21 65.41 4,928,200 +0.34(+0.52%)
Feb 22, 2005 65.05 65.87 65.05 65.07 8,299,800 -0.36(-0.55%)
Feb 18, 2005 65.44 65.59 65.21 65.43 6,185,200 +0.08(+0.12%)
Feb 17, 2005 65.70 65.70 65.34 65.35 5,354,200 -0.39(-0.59%)
Feb 16, 2005 65.68 65.87 65.42 65.74 4,607,500 -0.17(-0.26%)
Feb 15, 2005 65.82 66.01 65.54 65.91 4,186,400 -0.09(-0.14%)
Feb 14, 2005 66.61 66.61 65.80 66.00 5,217,600 -0.60(-0.90%)
Feb 11, 2005 65.99 66.89 65.90 66.60 6,584,400 +0.47(+0.71%)
Feb 10, 2005 66.06 66.22 65.87 66.13 4,002,900 -0.06(-0.09%)
Feb 09, 2005 66.36 66.48 65.97 66.19 4,529,800 -0.14(-0.21%)
Feb 08, 2005 66.46 66.64 66.14 66.33 6,379,900 -0.12(-0.18%)
Feb 07, 2005 66.25 66.51 65.87 66.45 4,892,100 +0.21(+0.32%)
Feb 04, 2005 65.47 66.24 65.46 66.24 4,851,300 +0.59(+0.90%)
Feb 03, 2005 65.78 66.00 65.47 65.65 5,022,300 -0.35(-0.53%)
Feb 02, 2005 65.20 66.05 65.18 66.00 7,068,000 +0.58(+0.89%)
Feb 01, 2005 64.61 65.42 64.52 65.42 7,340,300 +0.72(+1.11%)
Jan 31, 2005 64.93 64.96 64.35 64.70 6,168,900 +0.08(+0.12%)
Jan 28, 2005 64.38 64.81 64.26 64.62 6,968,700 +0.40(+0.62%)
Jan 27, 2005 64.37 64.65 64.19 64.22 6,360,100 -0.43(-0.67%)
Jan 26, 2005 63.24 64.98 62.74 64.65 12,781,800 +0.93(+1.46%)
Jan 25, 2005 61.90 63.85 61.90 63.72 11,172,300 +2.23(+3.63%)
Jan 24, 2005 61.85 61.93 61.20 61.49 5,938,600 -0.36(-0.58%)
Jan 21, 2005 62.36 62.59 61.85 61.85 6,426,300 -0.64(-1.02%)
Jan 20, 2005 62.82 62.94 62.40 62.49 5,274,600 -0.33(-0.53%)
Jan 19, 2005 63.03 63.28 62.65 62.82 4,697,100 -0.21(-0.33%)
Jan 18, 2005 62.23 63.06 62.23 63.03 6,122,900 +0.33(+0.53%)
Jan 14, 2005 62.45 62.75 62.22 62.70 6,820,200 +0.73(+1.18%)
Jan 13, 2005 63.15 63.29 61.88 61.97 9,014,700 -1.35(-2.13%)
Jan 12, 2005 62.95 63.41 62.57 63.32 6,093,800 +0.44(+0.70%)
Jan 11, 2005 62.85 63.10 62.63 62.88 4,880,000 -0.22(-0.35%)
Jan 10, 2005 62.73 63.22 62.60 63.10 5,419,300 +0.49(+0.78%)
Jan 07, 2005 62.98 63.00 62.57 62.61 5,037,800 -0.23(-0.37%)
Jan 06, 2005 62.75 63.09 62.69 62.84 5,277,500 +0.18(+0.29%)
Jan 05, 2005 62.87 63.09 62.59 62.66 6,888,100 -0.04(-0.06%)
Jan 04, 2005 63.10 63.24 62.62 62.70 6,989,600 -0.20(-0.32%)
Jan 03, 2005 63.35 63.55 62.69 62.90 7,859,500 -0.52(-0.82%)
Dec 31, 2004 63.70 63.75 63.33 63.42 2,949,600 -0.13(-0.20%)
Dec 30, 2004 63.70 63.84 63.50 63.55 3,206,800 +0.02(+0.03%)
Dec 29, 2004 63.60 63.70 63.35 63.53 4,583,100 -0.23(-0.36%)
Dec 28, 2004 63.76 63.90 63.60 63.76 4,089,000 +0.23(+0.36%)
Dec 27, 2004 63.78 63.98 63.53 63.53 4,677,700 -0.07(-0.11%)
Dec 23, 2004 63.05 63.76 63.05 63.60 5,552,700 +0.30(+0.47%)
Dec 22, 2004 62.30 63.41 62.30 63.30 6,678,000 +0.35(+0.56%)
Dec 21, 2004 63.08 63.10 62.62 62.95 9,117,100 -0.12(-0.19%)
Dec 20, 2004 63.58 63.90 62.92 63.07 8,646,100 -0.51(-0.80%)
Dec 17, 2004 62.96 64.25 62.95 63.58 18,006,800 +0.13(+0.20%)
Dec 16, 2004 61.80 64.24 61.55 63.45 28,705,900 +2.55(+4.19%)
Dec 15, 2004 61.05 61.38 60.62 60.90 7,329,000 -0.53(-0.86%)
Dec 14, 2004 60.50 61.57 60.33 61.43 7,057,700 +0.79(+1.30%)
Dec 13, 2004 60.48 60.82 59.60 60.64 8,681,000 +0.39(+0.65%)
Dec 10, 2004 61.49 62.59 60.25 60.25 8,732,900 -1.06(-1.73%)
Dec 09, 2004 61.15 61.50 60.75 61.31 7,539,100 +0.16(+0.26%)
Dec 08, 2004 60.93 61.45 60.80 61.15 5,990,700 +0.74(+1.22%)
Dec 07, 2004 61.05 61.95 60.35 60.41 11,385,900 -1.42(-2.30%)
Dec 06, 2004 61.66 61.99 61.66 61.83 3,369,400 -0.08(-0.13%)
Dec 03, 2004 61.74 62.30 61.51 61.91 6,053,700 +0.16(+0.26%)
Dec 02, 2004 60.98 62.00 60.90 61.75 6,167,000 +0.56(+0.92%)
Dec 01, 2004 60.33 61.29 60.22 61.19 5,431,500 +0.87(+1.44%)
Nov 30, 2004 60.10 60.75 60.00 60.32 8,543,200 +0.12(+0.20%)
Nov 29, 2004 60.49 60.91 59.90 60.20 5,021,800 -0.25(-0.41%)
Nov 26, 2004 60.30 60.79 60.29 60.45 1,672,900 -0.06(-0.10%)
Nov 24, 2004 60.67 60.89 60.40 60.51 4,001,300 -0.06(-0.10%)
Nov 23, 2004 60.84 60.89 60.28 60.57 5,376,000 -0.30(-0.49%)
Nov 22, 2004 60.55 61.07 60.55 60.87 4,752,300 +0.33(+0.55%)
Nov 19, 2004 61.02 61.10 60.39 60.54 5,213,900 -0.58(-0.95%)
Nov 18, 2004 60.90 61.36 60.85 61.12 4,666,700 +0.22(+0.36%)
Nov 17, 2004 60.90 61.44 60.75 60.90 6,264,900 -0.13(-0.21%)
Nov 16, 2004 61.10 61.39 61.01 61.03 3,953,700 -0.13(-0.21%)
Nov 15, 2004 61.00 61.49 60.52 61.16 5,326,500 +0.16(+0.26%)
Nov 12, 2004 60.60 61.00 60.44 61.00 6,120,300 +0.40(+0.66%)
Nov 11, 2004 60.00 60.85 59.87 60.60 5,627,500 +0.48(+0.80%)
Nov 10, 2004 59.97 60.64 59.88 60.12 6,436,700 +0.29(+0.48%)
Nov 09, 2004 59.84 60.23 59.53 59.83 5,096,600 -0.01(-0.02%)
Nov 08, 2004 59.30 60.26 59.25 59.84 6,775,000 +0.66(+1.12%)
Nov 05, 2004 59.15 59.75 59.00 59.18 6,466,200 -0.04(-0.07%)
Nov 04, 2004 59.25 59.50 58.82 59.22 9,121,900 -0.23(-0.39%)
Nov 03, 2004 59.23 59.98 59.18 59.45 9,375,800 +1.41(+2.43%)
Nov 02, 2004 57.81 59.00 57.81 58.04 7,443,800 -0.40(-0.68%)
Nov 01, 2004 58.35 58.89 58.10 58.44 6,724,200 +0.06(+0.10%)
Oct 29, 2004 57.93 58.48 57.91 58.38 6,801,500 +0.37(+0.64%)
Oct 28, 2004 57.57 58.08 57.49 58.01 5,581,200 +0.24(+0.42%)
Oct 27, 2004 56.99 57.80 56.90 57.77 5,945,100 +0.54(+0.94%)
Oct 26, 2004 57.01 57.34 56.70 57.23 6,610,400 +0.15(+0.26%)
Oct 25, 2004 57.10 57.31 56.95 57.08 6,234,900 -0.21(-0.37%)
Oct 22, 2004 57.78 57.99 57.24 57.29 5,131,100 -0.49(-0.85%)
Oct 21, 2004 57.30 57.96 57.18 57.78 6,910,700 +0.28(+0.49%)
Oct 20, 2004 56.35 57.50 56.33 57.50 6,049,000 +0.89(+1.57%)
Oct 19, 2004 56.84 57.42 56.47 56.61 5,435,400 -0.71(-1.24%)
Oct 18, 2004 56.20 57.47 56.20 57.32 6,466,400 +0.74(+1.31%)
Oct 15, 2004 56.73 57.01 56.50 56.58 7,227,200 +0.06(+0.11%)
Oct 14, 2004 56.49 56.98 56.49 56.52 5,820,600 +0.01(+0.02%)
Oct 13, 2004 56.92 57.20 56.31 56.51 7,024,600 -0.31(-0.55%)
Oct 12, 2004 55.50 56.88 55.36 56.82 11,660,700 +1.46(+2.64%)
Oct 11, 2004 55.19 55.46 54.81 55.36 7,255,600 +0.04(+0.07%)
Oct 08, 2004 55.42 55.90 55.21 55.32 8,960,900 -0.60(-1.07%)
Oct 07, 2004 57.65 57.68 55.55 55.92 10,501,300 -1.83(-3.17%)
Oct 06, 2004 57.50 57.76 57.27 57.75 3,743,100 +0.29(+0.50%)
Oct 05, 2004 57.37 57.55 57.15 57.46 3,826,700 +0.21(+0.37%)
Oct 04, 2004 57.00 57.45 56.96 57.25 6,920,300 +0.25(+0.44%)
Oct 01, 2004 56.39 57.00 56.12 57.00 5,786,400 +0.67(+1.19%)
Sep 30, 2004 57.22 57.49 56.09 56.33 7,942,900 -0.70(-1.23%)
Sep 29, 2004 56.93 57.04 56.67 57.03 4,102,400 -0.07(-0.12%)
Sep 28, 2004 56.68 57.43 56.27 57.10 4,975,300 +0.57(+1.01%)
Sep 27, 2004 56.35 56.96 56.35 56.53 4,313,000 -0.02(-0.04%)
Sep 24, 2004 56.45 56.97 56.25 56.55 4,555,900 -0.01(-0.02%)
Sep 23, 2004 57.00 57.22 56.52 56.56 6,333,600 -0.74(-1.29%)
Sep 22, 2004 57.58 57.65 57.19 57.30 4,714,500 -0.60(-1.04%)
Sep 21, 2004 57.90 57.95 57.40 57.90 5,331,500 -0.02(-0.03%)
Sep 20, 2004 57.75 58.16 57.75 57.92 4,731,500 -0.60(-1.03%)
Sep 17, 2004 58.36 58.80 58.33 58.52 5,227,100 +0.40(+0.69%)
Sep 16, 2004 58.14 58.38 58.10 58.12 3,299,700 -0.06(-0.10%)
Sep 15, 2004 58.25 58.51 58.10 58.18 4,387,000 -0.17(-0.29%)
Sep 14, 2004 58.03 58.68 58.03 58.35 5,435,500 +0.20(+0.34%)
Sep 13, 2004 57.80 58.15 57.35 58.15 5,855,000 +0.58(+1.01%)
Sep 10, 2004 57.41 57.64 57.07 57.57 5,117,200 +0.06(+0.10%)
Sep 09, 2004 58.27 58.32 57.51 57.51 5,118,500 -0.76(-1.30%)
Sep 08, 2004 58.25 58.38 58.00 58.27 7,263,800 +0.41(+0.71%)
Sep 07, 2004 58.05 58.30 57.70 57.86 5,706,000 +0.01(+0.02%)
Sep 03, 2004 57.80 58.13 57.78 57.85 5,102,200 +0.13(+0.23%)
Sep 02, 2004 57.68 57.91 57.51 57.72 4,948,800 -0.07(-0.12%)
Sep 01, 2004 58.00 58.06 57.41 57.79 5,949,500 -0.31(-0.53%)
Aug 31, 2004 57.51 58.10 57.51 58.10 5,775,400 +0.56(+0.97%)
Aug 30, 2004 57.62 57.85 57.49 57.54 3,327,400 -0.17(-0.29%)
Aug 27, 2004 57.60 57.85 57.58 57.71 3,488,200 +0.19(+0.33%)
Aug 26, 2004 57.66 57.84 57.46 57.52 3,930,800 -0.14(-0.24%)
Aug 25, 2004 57.23 57.69 57.19 57.66 4,701,100 +0.49(+0.86%)
Aug 24, 2004 57.47 57.50 57.07 57.17 4,028,100 +0.12(+0.21%)
Aug 23, 2004 57.13 57.61 57.04 57.05 4,667,300 +0.01(+0.02%)
Aug 20, 2004 56.67 57.12 56.66 57.04 3,809,300 +0.26(+0.46%)
Aug 19, 2004 56.70 57.01 56.64 56.78 4,444,400 -0.25(-0.44%)
Aug 18, 2004 56.54 57.06 56.52 57.03 4,851,600 +0.49(+0.87%)
Aug 17, 2004 56.15 56.55 56.05 56.54 6,458,700 +0.45(+0.80%)
Aug 16, 2004 55.54 56.25 55.53 56.09 4,739,500 +0.55(+0.99%)
Aug 13, 2004 56.25 56.35 55.25 55.54 6,049,000 -0.76(-1.35%)
Aug 12, 2004 56.15 56.75 56.10 56.30 7,663,000 +0.30(+0.54%)
Aug 11, 2004 54.70 56.14 54.70 56.00 6,071,100 +1.01(+1.84%)
Aug 10, 2004 54.48 55.00 54.37 54.99 3,931,800 +0.50(+0.92%)
Aug 09, 2004 54.66 54.90 54.46 54.49 3,450,200 -0.11(-0.20%)
Aug 06, 2004 55.22 55.22 54.40 54.60 6,053,600 -0.62(-1.12%)
Aug 05, 2004 55.70 56.00 55.10 55.22 6,130,000 -0.36(-0.65%)
Aug 04, 2004 55.25 55.65 55.18 55.58 3,438,700 +0.15(+0.27%)
Aug 03, 2004 55.37 55.98 55.27 55.43 5,934,200 -0.09(-0.16%)
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.