Johnson & Johnson (NY: JNJ )

172.20 USD +0.02 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 60.14 60.28 59.88 60.22 8,260,300 +0.37(+0.62%)
May 30, 2006 60.48 60.55 59.82 59.85 7,840,900 -0.84(-1.38%)
May 26, 2006 60.84 60.89 60.48 60.69 6,199,600 +0.24(+0.40%)
May 25, 2006 60.91 60.91 60.15 60.45 8,717,200 -0.34(-0.56%)
May 24, 2006 60.12 60.93 59.99 60.79 12,877,100 +0.79(+1.32%)
May 23, 2006 60.15 60.55 59.97 60.00 10,328,400 +0.14(+0.23%)
May 22, 2006 59.68 60.20 59.65 59.86 9,614,000 -0.04(-0.07%)
May 19, 2006 60.16 60.24 59.63 59.90 13,160,600 -0.25(-0.42%)
May 18, 2006 60.30 60.48 60.04 60.15 8,518,000 +0.02(+0.03%)
May 17, 2006 60.00 60.79 59.95 60.13 13,707,900 -0.12(-0.20%)
May 16, 2006 59.96 60.48 59.85 60.25 8,266,000 +0.28(+0.47%)
May 15, 2006 58.97 60.01 58.84 59.97 10,776,200 +1.14(+1.94%)
May 12, 2006 58.40 59.25 58.40 58.83 10,235,800 -0.01(-0.02%)
May 11, 2006 58.66 59.07 58.60 58.84 9,805,800 +0.52(+0.89%)
May 10, 2006 58.40 58.49 58.25 58.32 7,834,700 -0.04(-0.07%)
May 09, 2006 58.70 58.79 58.32 58.36 7,158,300 -0.35(-0.60%)
May 08, 2006 58.70 58.88 58.65 58.71 5,945,200 +0.01(+0.02%)
May 05, 2006 58.50 58.82 58.35 58.70 7,062,600 +0.44(+0.76%)
May 04, 2006 58.44 58.47 58.19 58.26 7,798,600 -0.09(-0.15%)
May 03, 2006 58.53 58.70 58.24 58.35 9,377,700 -0.32(-0.55%)
May 02, 2006 58.77 58.96 58.60 58.67 5,591,900 +0.08(+0.14%)
May 01, 2006 58.71 58.78 58.55 58.59 7,541,800 -0.02(-0.03%)
Apr 28, 2006 58.65 58.79 58.50 58.61 8,530,300 -0.04(-0.07%)
Apr 27, 2006 58.20 58.92 58.20 58.65 11,577,800 +0.11(+0.19%)
Apr 26, 2006 58.38 58.64 58.29 58.54 10,586,800 +0.30(+0.52%)
Apr 25, 2006 58.32 58.45 58.12 58.24 8,543,400 -0.09(-0.15%)
Apr 24, 2006 58.32 58.61 58.19 58.33 8,139,200 -0.04(-0.07%)
Apr 21, 2006 58.50 58.60 58.06 58.37 10,014,200 +0.15(+0.26%)
Apr 20, 2006 58.06 58.50 58.02 58.22 7,619,600 +0.20(+0.34%)
Apr 19, 2006 58.28 58.38 57.85 58.02 9,145,600 -0.11(-0.19%)
Apr 18, 2006 57.70 58.14 57.67 58.13 12,658,300 +0.48(+0.83%)
Apr 17, 2006 57.68 57.82 57.46 57.65 8,810,800 -0.26(-0.45%)
Apr 13, 2006 57.87 58.00 57.53 57.91 7,339,900 +0.04(+0.07%)
Apr 12, 2006 57.85 57.99 57.76 57.87 6,708,200 +0.12(+0.21%)
Apr 11, 2006 57.71 58.02 57.32 57.75 9,114,500 +0.04(+0.07%)
Apr 10, 2006 57.85 57.91 57.52 57.71 9,309,100 -0.12(-0.21%)
Apr 07, 2006 58.45 58.72 57.70 57.83 8,974,300 -0.67(-1.15%)
Apr 06, 2006 58.40 58.74 58.11 58.50 6,432,000 +0.10(+0.17%)
Apr 05, 2006 58.60 58.98 58.31 58.40 8,809,200 -0.42(-0.71%)
Apr 04, 2006 59.06 59.31 58.75 58.82 9,507,400 -0.35(-0.59%)
Apr 03, 2006 59.49 59.76 59.12 59.17 9,026,100 -0.05(-0.08%)
Mar 31, 2006 59.45 59.73 59.06 59.22 9,704,000 -0.13(-0.22%)
Mar 30, 2006 59.22 59.65 59.20 59.35 7,838,600 -0.16(-0.27%)
Mar 29, 2006 59.62 59.80 59.35 59.51 6,631,800 -0.09(-0.15%)
Mar 28, 2006 59.80 59.87 59.51 59.60 7,750,000 -0.34(-0.57%)
Mar 27, 2006 60.07 60.40 59.75 59.94 7,469,400 -0.45(-0.75%)
Mar 24, 2006 60.66 60.80 60.29 60.39 5,179,200 -0.42(-0.69%)
Mar 23, 2006 60.77 60.90 60.62 60.81 6,951,600 -0.19(-0.31%)
Mar 22, 2006 60.30 61.10 60.30 61.00 7,066,500 +0.43(+0.71%)
Mar 21, 2006 60.78 60.84 60.41 60.57 7,880,000 +0.09(+0.15%)
Mar 20, 2006 60.40 60.55 60.30 60.48 5,889,200 +0.14(+0.23%)
Mar 17, 2006 60.40 60.40 60.15 60.34 11,512,300 +0.32(+0.53%)
Mar 16, 2006 59.95 60.23 59.70 60.02 10,785,400 +0.22(+0.37%)
Mar 15, 2006 59.15 59.95 59.10 59.80 8,900,800 +0.51(+0.86%)
Mar 14, 2006 59.15 59.40 59.03 59.29 7,939,200 +0.21(+0.36%)
Mar 13, 2006 59.35 59.37 59.00 59.08 6,219,700 +0.04(+0.07%)
Mar 10, 2006 58.65 59.04 58.50 59.04 9,240,900 +0.73(+1.25%)
Mar 09, 2006 58.95 58.97 58.25 58.31 8,570,900 -0.43(-0.73%)
Mar 08, 2006 58.15 58.85 57.83 58.74 7,423,700 +0.52(+0.89%)
Mar 07, 2006 57.53 58.31 57.53 58.22 9,560,000 +0.32(+0.55%)
Mar 06, 2006 57.57 58.07 57.51 57.90 5,941,300 +0.43(+0.75%)
Mar 03, 2006 57.55 58.12 57.47 57.47 6,462,400 -0.22(-0.38%)
Mar 02, 2006 57.50 58.26 57.45 57.69 7,794,500 +0.03(+0.05%)
Mar 01, 2006 57.62 57.82 57.45 57.66 7,141,900 +0.01(+0.02%)
Feb 28, 2006 57.91 57.92 57.42 57.65 8,942,200 -0.26(-0.45%)
Feb 27, 2006 57.96 58.55 57.83 57.91 7,007,900 +0.15(+0.26%)
Feb 24, 2006 58.69 58.69 57.42 57.76 10,373,500 -0.83(-1.42%)
Feb 23, 2006 59.00 59.06 58.45 58.59 9,753,300 -0.44(-0.75%)
Feb 22, 2006 59.01 59.20 58.70 59.03 8,647,200 -0.11(-0.19%)
Feb 21, 2006 59.13 59.32 58.75 59.14 6,489,900 +0.07(+0.12%)
Feb 17, 2006 59.18 59.27 58.74 59.07 6,773,400 +0.09(+0.15%)
Feb 16, 2006 59.45 59.45 58.58 58.98 11,893,800 -0.12(-0.20%)
Feb 15, 2006 59.08 59.40 58.70 59.10 8,314,500 +0.05(+0.08%)
Feb 14, 2006 58.70 59.27 58.70 59.05 9,817,100 +0.55(+0.94%)
Feb 13, 2006 58.38 58.64 58.04 58.50 5,015,500 +0.11(+0.19%)
Feb 10, 2006 58.70 58.76 58.24 58.39 8,158,200 -0.16(-0.27%)
Feb 09, 2006 59.15 59.71 58.30 58.55 12,131,200 -0.05(-0.09%)
Feb 08, 2006 57.05 58.74 56.93 58.60 14,627,600 +1.80(+3.17%)
Feb 07, 2006 57.00 57.33 56.70 56.80 10,340,500 -0.05(-0.09%)
Feb 06, 2006 57.50 57.56 56.65 56.85 10,618,900 -0.53(-0.92%)
Feb 03, 2006 57.26 57.50 57.02 57.38 11,020,100 -0.27(-0.47%)
Feb 02, 2006 58.35 58.38 57.59 57.65 10,014,600 -0.21(-0.36%)
Feb 01, 2006 57.67 58.42 57.65 57.86 13,401,700 +0.32(+0.56%)
Jan 31, 2006 58.15 58.34 57.45 57.54 20,563,800 -0.86(-1.47%)
Jan 30, 2006 58.71 58.75 58.04 58.40 11,877,300 -0.31(-0.53%)
Jan 27, 2006 58.95 59.21 58.35 58.71 11,596,400 +0.07(+0.12%)
Jan 26, 2006 58.75 59.50 58.56 58.64 15,946,100 +0.14(+0.24%)
Jan 25, 2006 61.00 61.00 58.04 58.50 25,368,800 -0.86(-1.45%)
Jan 24, 2006 60.19 61.24 59.36 59.36 19,956,800 -1.83(-2.99%)
Jan 23, 2006 60.75 61.24 60.61 61.19 7,213,100 +0.39(+0.64%)
Jan 20, 2006 62.17 62.30 60.73 60.80 11,024,900 -1.37(-2.20%)
Jan 19, 2006 62.30 62.62 61.70 62.17 7,494,700 -0.02(-0.03%)
Jan 18, 2006 61.75 62.24 61.35 62.19 7,563,100 +0.91(+1.48%)
Jan 17, 2006 61.31 62.07 61.10 61.28 9,674,000 -0.54(-0.87%)
Jan 13, 2006 61.90 62.29 61.42 61.82 7,043,600 -0.39(-0.63%)
Jan 12, 2006 62.50 62.55 61.80 62.21 7,262,400 -0.29(-0.46%)
Jan 11, 2006 62.96 62.99 61.94 62.50 8,824,100 -0.60(-0.95%)
Jan 10, 2006 62.52 63.10 62.50 63.10 6,658,100 +0.11(+0.17%)
Jan 09, 2006 62.52 63.01 62.43 62.99 7,103,700 +0.39(+0.62%)
Jan 06, 2006 62.32 62.74 62.14 62.60 5,919,200 +0.28(+0.45%)
Jan 05, 2006 62.57 62.95 62.10 62.32 9,852,600 -0.26(-0.42%)
Jan 04, 2006 61.93 62.64 61.76 62.58 9,068,100 +0.95(+1.54%)
Jan 03, 2006 61.07 61.85 61.05 61.63 10,703,200 +1.53(+2.55%)
Dec 30, 2005 60.10 60.25 60.03 60.10 5,261,300 -0.15(-0.25%)
Dec 29, 2005 60.53 60.70 60.04 60.25 5,325,100 -0.17(-0.28%)
Dec 28, 2005 60.30 60.66 60.30 60.42 5,610,700 +0.12(+0.20%)
Dec 27, 2005 61.12 61.20 60.27 60.30 6,329,400 -0.81(-1.33%)
Dec 23, 2005 61.30 61.51 61.01 61.11 3,591,100 -0.21(-0.34%)
Dec 22, 2005 60.96 61.32 60.56 61.32 5,179,300 +0.44(+0.72%)
Dec 21, 2005 60.98 61.20 60.70 60.88 6,282,100 +0.10(+0.16%)
Dec 20, 2005 60.92 61.19 60.67 60.78 6,946,700 -0.41(-0.67%)
Dec 19, 2005 60.86 62.00 61.10 61.19 10,644,700 +0.33(+0.54%)
Dec 16, 2005 60.16 61.35 60.19 60.86 13,197,000 +0.70(+1.16%)
Dec 15, 2005 60.11 60.35 60.00 60.16 6,942,400 +0.05(+0.08%)
Dec 14, 2005 60.40 60.48 60.06 60.11 10,199,000 -0.14(-0.23%)
Dec 13, 2005 60.13 60.50 59.99 60.25 12,785,300 +0.10(+0.17%)
Dec 12, 2005 60.15 60.26 60.01 60.15 7,960,900 +0.05(+0.08%)
Dec 09, 2005 60.00 60.35 59.98 60.10 8,133,600 +0.02(+0.03%)
Dec 08, 2005 60.04 60.75 59.87 60.08 10,410,200 +0.04(+0.07%)
Dec 07, 2005 60.39 60.45 59.76 60.04 14,366,800 -0.43(-0.71%)
Dec 06, 2005 61.25 61.25 60.40 60.47 14,812,500 -0.58(-0.95%)
Dec 05, 2005 61.00 62.00 60.73 61.05 21,946,800 -0.16(-0.26%)
Dec 02, 2005 61.61 61.80 61.20 61.21 6,818,000 -0.48(-0.78%)
Dec 01, 2005 61.85 62.06 61.63 61.69 6,963,600 -0.06(-0.10%)
Nov 30, 2005 62.49 62.63 61.72 61.75 7,692,400 -0.25(-0.40%)
Nov 29, 2005 62.80 62.81 61.96 62.00 8,616,200 -0.40(-0.64%)
Nov 28, 2005 62.75 62.95 62.20 62.40 12,698,500 +0.25(+0.40%)
Nov 25, 2005 62.10 62.34 61.95 62.15 5,094,100 +0.48(+0.78%)
Nov 23, 2005 61.45 61.84 61.30 61.67 7,681,900 +0.06(+0.10%)
Nov 22, 2005 61.72 61.80 61.15 61.61 10,625,600 -0.38(-0.61%)
Nov 21, 2005 62.55 62.55 61.70 61.99 10,969,000 -0.56(-0.90%)
Nov 18, 2005 63.34 63.77 62.34 62.55 11,695,900 -0.79(-1.25%)
Nov 17, 2005 63.62 63.66 63.07 63.34 10,596,300 +0.09(+0.14%)
Nov 16, 2005 63.78 63.78 62.65 63.25 15,168,800 +0.42(+0.67%)
Nov 15, 2005 62.37 63.50 61.85 62.83 37,588,800 +2.32(+3.83%)
Nov 14, 2005 61.07 61.12 60.43 60.51 8,901,900 -0.41(-0.67%)
Nov 11, 2005 61.25 61.39 60.92 60.92 5,902,300 -0.49(-0.80%)
Nov 10, 2005 61.02 61.60 60.59 61.41 6,128,100 +0.39(+0.64%)
Nov 09, 2005 60.92 61.40 60.59 61.02 7,060,400 +0.25(+0.41%)
Nov 08, 2005 60.95 61.20 60.64 60.77 7,393,800 -0.66(-1.07%)
Nov 07, 2005 60.50 61.58 60.20 61.43 9,763,600 +0.55(+0.90%)
Nov 04, 2005 61.20 61.33 60.00 60.88 15,238,400 -0.32(-0.52%)
Nov 03, 2005 61.30 61.55 60.96 61.20 16,974,200 -0.10(-0.16%)
Nov 02, 2005 61.86 62.70 61.05 61.30 15,727,400 -0.60(-0.97%)
Nov 01, 2005 62.48 62.74 61.80 61.90 9,896,200 -0.72(-1.15%)
Oct 31, 2005 62.91 63.00 62.55 62.62 9,920,600 -0.33(-0.52%)
Oct 28, 2005 62.05 62.99 61.73 62.95 9,247,100 +1.51(+2.46%)
Oct 27, 2005 62.50 62.52 61.05 61.44 14,098,500 -1.37(-2.18%)
Oct 26, 2005 63.20 63.58 62.58 62.81 9,135,600 -0.77(-1.21%)
Oct 25, 2005 63.77 63.95 63.26 63.58 7,105,700 -0.52(-0.81%)
Oct 24, 2005 64.20 64.50 63.45 64.10 8,746,400 +0.03(+0.05%)
Oct 21, 2005 64.30 64.49 63.88 64.07 13,887,900 -0.10(-0.16%)
Oct 20, 2005 64.40 64.59 63.90 64.17 8,621,500 -0.15(-0.23%)
Oct 19, 2005 63.10 64.35 62.69 64.32 13,733,400 +1.35(+2.14%)
Oct 18, 2005 63.61 64.00 62.66 62.97 19,786,000 -0.03(-0.05%)
Oct 17, 2005 63.65 63.65 62.67 63.00 9,276,000 -0.70(-1.10%)
Oct 14, 2005 64.24 64.04 63.43 63.70 13,318,800 -0.32(-0.50%)
Oct 13, 2005 61.80 64.60 61.77 64.02 19,778,100 +2.22(+3.59%)
Oct 12, 2005 61.43 62.10 61.15 61.80 8,046,500 +0.51(+0.83%)
Oct 11, 2005 61.47 61.68 61.08 61.29 7,806,700 -0.18(-0.29%)
Oct 10, 2005 61.28 62.17 60.53 61.47 7,672,600 +0.13(+0.21%)
Oct 07, 2005 61.80 61.80 61.12 61.34 11,685,000 -0.23(-0.37%)
Oct 06, 2005 62.57 62.59 61.18 61.57 12,694,200 -0.68(-1.09%)
Oct 05, 2005 63.05 63.19 62.25 62.25 5,252,600 -0.80(-1.27%)
Oct 04, 2005 63.02 63.28 62.45 63.05 6,129,100 +0.47(+0.75%)
Oct 03, 2005 63.28 63.25 62.51 62.58 6,826,600 -0.70(-1.11%)
Sep 30, 2005 63.90 63.94 63.00 63.28 5,646,500 -0.47(-0.74%)
Sep 29, 2005 62.95 63.85 62.90 63.75 6,285,300 +0.54(+0.85%)
Sep 28, 2005 63.27 63.61 63.10 63.21 5,573,200 -0.24(-0.38%)
Sep 27, 2005 63.90 63.95 63.13 63.45 6,244,000 -0.42(-0.66%)
Sep 26, 2005 64.23 64.45 63.76 63.87 5,981,900 -0.12(-0.19%)
Sep 23, 2005 63.99 64.91 63.89 63.99 7,814,500 -0.69(-1.07%)
Sep 22, 2005 64.46 65.33 64.41 64.68 7,239,000 -0.02(-0.03%)
Sep 21, 2005 63.95 65.31 63.91 64.70 7,173,400 +0.30(+0.47%)
Sep 20, 2005 64.73 64.80 64.30 64.40 5,301,000 -0.25(-0.39%)
Sep 19, 2005 65.18 65.20 64.50 64.65 7,217,500 -0.53(-0.81%)
Sep 16, 2005 64.58 65.22 64.35 65.18 12,995,300 +0.81(+1.26%)
Sep 15, 2005 64.38 64.49 64.16 64.37 3,976,200 +0.07(+0.11%)
Sep 14, 2005 64.47 64.71 64.05 64.30 7,255,700 +0.25(+0.39%)
Sep 13, 2005 64.51 64.70 64.00 64.05 6,670,100 -0.63(-0.97%)
Sep 12, 2005 64.73 64.95 64.53 64.68 5,923,500 -0.05(-0.08%)
Sep 09, 2005 64.35 64.98 64.10 64.73 5,124,300 +0.63(+0.98%)
Sep 08, 2005 65.00 65.00 63.95 64.10 6,465,000 -0.70(-1.08%)
Sep 07, 2005 64.00 64.89 63.94 64.80 7,817,400 +1.01(+1.58%)
Sep 06, 2005 63.25 64.02 63.21 63.79 7,373,700 +0.89(+1.41%)
Sep 02, 2005 63.35 63.58 62.85 62.90 4,123,700 -0.23(-0.36%)
Sep 01, 2005 63.18 63.73 62.89 63.13 6,144,400 -0.26(-0.41%)
Aug 31, 2005 63.00 63.50 62.06 63.39 7,651,400 +0.39(+0.62%)
Aug 30, 2005 62.67 63.06 62.35 63.00 6,786,200 -0.01(-0.02%)
Aug 29, 2005 61.78 63.12 61.65 63.01 6,262,700 +1.07(+1.73%)
Aug 26, 2005 61.94 62.41 61.94 61.94 5,188,400 -0.59(-0.94%)
Aug 25, 2005 62.55 63.20 62.45 62.53 6,142,500 +0.28(+0.45%)
Aug 24, 2005 62.69 62.94 62.14 62.25 7,924,600 -0.51(-0.81%)
Aug 23, 2005 63.52 63.58 62.43 62.76 8,909,000 -0.74(-1.17%)
Aug 22, 2005 64.00 64.06 63.32 63.50 5,380,900 -0.07(-0.11%)
Aug 19, 2005 63.92 64.15 63.56 63.57 6,121,400 -0.68(-1.06%)
Aug 18, 2005 63.45 64.44 63.32 64.25 9,300,700 +0.75(+1.18%)
Aug 17, 2005 63.22 63.78 63.17 63.50 5,578,500 +0.49(+0.78%)
Aug 16, 2005 63.32 63.38 62.84 63.01 5,444,500 -0.34(-0.54%)
Aug 15, 2005 63.42 63.59 63.02 63.35 5,402,600 -0.21(-0.33%)
Aug 12, 2005 64.03 64.17 63.47 63.56 4,852,600 -0.75(-1.17%)
Aug 11, 2005 63.85 64.50 63.75 64.31 4,688,300 +0.46(+0.72%)
Aug 10, 2005 64.16 64.66 63.75 63.85 5,351,200 -0.17(-0.27%)
Aug 09, 2005 63.62 64.02 63.45 64.02 4,601,200 +0.58(+0.91%)
Aug 08, 2005 63.54 63.68 63.23 63.44 4,002,000 -0.10(-0.16%)
Aug 05, 2005 64.02 64.08 63.54 63.54 5,019,400 -0.61(-0.95%)
Aug 04, 2005 64.74 64.95 64.12 64.15 4,049,300 -0.72(-1.11%)
Aug 03, 2005 64.38 65.01 64.31 64.87 5,091,100 +0.24(+0.37%)
Aug 02, 2005 64.64 64.71 64.17 64.63 5,554,800 +0.13(+0.20%)
Aug 01, 2005 64.25 65.35 64.25 64.50 7,348,700 +0.54(+0.84%)
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%)
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.