Johnson & Johnson (NY: JNJ )

179.62 -1.78 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 64.00 64.37 63.75 64.22 13,917,873 +0.05(+0.08%)
Apr 27, 2007 64.01 64.53 63.85 64.17 9,817,509 -0.07(-0.11%)
Apr 26, 2007 64.49 64.70 64.15 64.24 10,533,041 -0.44(-0.68%)
Apr 25, 2007 64.75 65.12 64.50 64.68 12,907,774 +0.19(+0.29%)
Apr 24, 2007 65.15 65.15 64.36 64.49 10,367,474 -0.26(-0.40%)
Apr 23, 2007 65.00 65.12 64.68 64.75 10,862,303 -0.37(-0.57%)
Apr 20, 2007 65.45 65.45 64.87 65.12 15,794,598 +0.18(+0.28%)
Apr 19, 2007 64.94 65.03 64.30 64.94 12,530,889 +0.51(+0.79%)
Apr 18, 2007 64.45 64.77 64.15 64.43 11,756,974 -0.12(-0.19%)
Apr 17, 2007 65.30 65.40 64.43 64.55 29,072,732 +1.53(+2.43%)
Apr 16, 2007 62.49 63.02 62.41 63.02 13,395,073 +0.67(+1.07%)
Apr 13, 2007 62.15 62.38 61.89 62.35 14,546,016 +0.43(+0.69%)
Apr 12, 2007 61.55 61.95 61.50 61.92 9,342,594 +0.03(+0.05%)
Apr 11, 2007 61.52 62.29 61.50 61.89 14,765,630 +0.22(+0.36%)
Apr 10, 2007 61.54 61.87 61.46 61.67 9,137,522 +0.04(+0.06%)
Apr 09, 2007 61.60 61.75 61.37 61.63 5,829,522 +0.08(+0.13%)
Apr 05, 2007 61.34 61.90 61.23 61.55 9,694,762 +0.26(+0.42%)
Apr 04, 2007 60.71 61.35 60.55 61.29 12,984,950 +0.65(+1.07%)
Apr 03, 2007 60.55 60.87 60.25 60.64 12,055,283 +0.54(+0.90%)
Apr 02, 2007 60.26 60.40 60.03 60.10 9,724,825 -0.16(-0.27%)
Mar 30, 2007 60.43 60.45 59.95 60.26 13,275,040 -0.08(-0.13%)
Mar 29, 2007 60.38 60.48 60.02 60.34 16,849,846 +0.34(+0.57%)
Mar 28, 2007 60.00 60.40 59.87 60.00 16,112,364 -0.03(-0.05%)
Mar 27, 2007 60.10 60.21 59.98 60.03 12,690,975 -0.22(-0.37%)
Mar 26, 2007 60.80 60.80 59.87 60.25 17,386,414 -0.26(-0.43%)
Mar 23, 2007 61.25 61.25 60.35 60.51 17,677,156 -0.35(-0.58%)
Mar 22, 2007 61.22 61.48 60.79 60.86 12,725,487 -0.36(-0.59%)
Mar 21, 2007 61.07 61.32 60.48 61.22 16,304,980 +0.15(+0.25%)
Mar 20, 2007 60.66 61.34 60.65 61.07 9,871,250 +0.34(+0.56%)
Mar 19, 2007 60.65 60.80 60.37 60.73 10,425,160 +0.22(+0.36%)
Mar 16, 2007 60.53 60.88 60.25 60.51 15,467,200 -0.02(-0.03%)
Mar 15, 2007 60.70 60.81 60.35 60.53 10,110,146 -0.18(-0.30%)
Mar 14, 2007 60.99 61.15 60.11 60.71 16,217,004 -0.06(-0.10%)
Mar 13, 2007 61.79 61.73 60.61 60.77 17,201,800 -1.02(-1.65%)
Mar 12, 2007 61.82 62.35 61.41 61.79 13,310,300 -0.35(-0.56%)
Mar 09, 2007 62.18 62.31 61.94 62.14 10,009,700 +0.42(+0.68%)
Mar 08, 2007 62.00 62.25 61.65 61.72 14,670,100 -0.14(-0.23%)
Mar 07, 2007 61.65 62.53 61.59 61.86 14,139,300 +0.16(+0.26%)
Mar 06, 2007 62.15 62.22 61.37 61.70 19,244,350 -0.13(-0.21%)
Mar 05, 2007 61.45 62.35 61.45 61.83 16,027,000 -0.12(-0.19%)
Mar 02, 2007 62.30 62.45 61.73 61.95 13,773,000 -0.50(-0.80%)
Mar 01, 2007 62.35 62.93 61.75 62.45 14,580,039 -0.48(-0.76%)
Feb 28, 2007 63.27 63.72 62.82 62.93 16,690,600 -0.12(-0.19%)
Feb 27, 2007 64.00 64.24 62.72 63.05 18,581,500 -1.25(-1.94%)
Feb 26, 2007 64.25 64.49 64.01 64.30 10,483,197 +0.15(+0.23%)
Feb 23, 2007 64.61 64.61 63.99 64.15 11,586,300 -0.63(-0.97%)
Feb 22, 2007 64.97 65.07 64.65 64.78 12,930,900 -0.22(-0.34%)
Feb 21, 2007 65.26 65.40 64.96 65.00 12,036,200 -0.45(-0.69%)
Feb 20, 2007 65.40 65.83 65.26 65.45 9,384,300 -0.06(-0.09%)
Feb 16, 2007 65.65 65.74 65.24 65.51 12,927,700 -0.28(-0.43%)
Feb 15, 2007 65.85 65.93 65.59 65.79 7,350,800 -0.06(-0.09%)
Feb 14, 2007 65.56 65.90 65.40 65.85 7,254,907 +0.47(+0.72%)
Feb 13, 2007 65.62 65.52 65.28 65.38 8,583,551 -0.08(-0.12%)
Feb 12, 2007 65.72 65.87 65.36 65.46 6,067,341 -0.14(-0.21%)
Feb 09, 2007 65.86 66.10 65.53 65.60 7,107,600 -0.16(-0.24%)
Feb 08, 2007 65.76 65.97 65.60 65.76 7,340,100 -0.04(-0.06%)
Feb 07, 2007 66.00 66.10 65.65 65.80 7,795,300 -0.20(-0.30%)
Feb 06, 2007 66.39 66.43 65.79 66.00 8,180,100 -0.30(-0.45%)
Feb 05, 2007 66.38 66.60 66.10 66.30 7,526,200 -0.28(-0.42%)
Feb 02, 2007 67.00 67.15 66.49 66.58 11,317,420 -0.43(-0.64%)
Feb 01, 2007 66.80 67.07 66.50 67.01 9,232,500 +0.21(+0.31%)
Jan 31, 2007 66.39 67.02 66.15 66.80 8,171,600 +0.41(+0.62%)
Jan 30, 2007 66.15 66.60 66.10 66.39 7,171,900 +0.24(+0.36%)
Jan 29, 2007 66.25 66.40 66.00 66.15 8,152,700 +0.08(+0.12%)
Jan 26, 2007 66.68 66.87 65.99 66.07 10,773,000 -0.61(-0.91%)
Jan 25, 2007 66.81 67.04 66.50 66.68 7,727,900 -0.33(-0.49%)
Jan 24, 2007 66.41 67.09 66.30 67.01 7,665,500 +0.51(+0.77%)
Jan 23, 2007 66.99 67.24 66.13 66.50 9,698,600 -0.68(-1.01%)
Jan 22, 2007 68.00 68.11 67.17 67.18 10,245,500 -0.58(-0.86%)
Jan 19, 2007 68.00 68.22 67.53 67.76 13,473,300 +0.05(+0.07%)
Jan 18, 2007 66.46 67.99 66.30 67.71 10,695,900 +0.84(+1.26%)
Jan 17, 2007 66.60 67.38 66.42 66.87 9,189,900 +0.33(+0.50%)
Jan 16, 2007 66.65 66.75 66.30 66.54 7,963,700 -0.10(-0.15%)
Jan 12, 2007 66.45 66.80 66.30 66.64 6,189,400 -0.09(-0.13%)
Jan 11, 2007 66.40 66.84 66.28 66.73 6,371,500 +0.58(+0.88%)
Jan 10, 2007 66.56 66.56 66.07 66.15 6,528,700 -0.11(-0.17%)
Jan 09, 2007 66.60 66.85 66.13 66.26 7,147,100 -0.25(-0.38%)
Jan 08, 2007 66.51 66.75 66.05 66.51 6,180,400 -0.11(-0.17%)
Jan 05, 2007 66.80 67.25 66.50 66.62 8,141,100 -0.61(-0.91%)
Jan 04, 2007 65.90 67.62 65.90 67.23 11,307,100 +0.83(+1.25%)
Jan 03, 2007 66.13 67.10 66.11 66.40 12,845,300 +0.38(+0.58%)
Dec 29, 2006 66.17 66.57 65.86 66.02 5,877,100 -0.40(-0.60%)
Dec 28, 2006 65.86 66.60 65.86 66.42 5,450,500 +0.41(+0.62%)
Dec 27, 2006 65.94 66.15 65.78 66.01 5,169,300 +0.37(+0.56%)
Dec 26, 2006 65.60 65.78 65.48 65.64 3,804,300 -0.01(-0.02%)
Dec 22, 2006 65.78 65.95 65.45 65.65 6,067,500 -0.35(-0.53%)
Dec 21, 2006 66.23 66.38 65.88 66.00 8,729,100 -0.43(-0.65%)
Dec 20, 2006 66.65 66.89 66.34 66.43 9,782,800 -0.45(-0.67%)
Dec 19, 2006 66.65 67.25 66.63 66.88 10,245,500 +0.28(+0.42%)
Dec 18, 2006 66.22 66.84 66.22 66.60 7,896,700 +0.31(+0.47%)
Dec 15, 2006 66.40 66.57 65.50 66.29 12,798,000 +0.04(+0.06%)
Dec 14, 2006 65.78 66.62 65.52 66.25 9,256,600 +0.78(+1.19%)
Dec 13, 2006 65.80 66.00 65.42 65.47 8,856,700 -0.11(-0.17%)
Dec 12, 2006 65.78 65.90 65.29 65.58 8,936,800 -0.12(-0.18%)
Dec 11, 2006 65.96 66.00 65.46 65.70 7,725,100 -0.25(-0.38%)
Dec 08, 2006 65.90 66.25 65.68 65.95 6,126,200 -0.11(-0.17%)
Dec 07, 2006 66.25 66.64 65.95 66.06 10,424,500 +0.03(+0.05%)
Dec 06, 2006 66.25 66.25 65.80 66.03 7,147,100 -0.14(-0.21%)
Dec 05, 2006 66.35 66.37 65.94 66.17 6,573,400 -0.11(-0.17%)
Dec 04, 2006 66.39 66.72 65.81 66.28 7,785,900 +0.31(+0.47%)
Dec 01, 2006 65.69 66.06 65.33 65.97 8,947,400 +0.06(+0.09%)
Nov 30, 2006 66.20 66.43 65.68 65.91 7,709,100 -0.29(-0.44%)
Nov 29, 2006 65.90 66.32 65.73 66.20 6,778,700 +0.23(+0.35%)
Nov 28, 2006 65.55 66.08 65.52 65.97 8,083,800 +0.32(+0.49%)
Nov 27, 2006 65.50 65.83 65.22 65.65 9,429,200 -0.20(-0.30%)
Nov 24, 2006 66.50 66.55 65.85 65.85 2,912,400 -0.92(-1.38%)
Nov 22, 2006 66.51 66.95 66.49 66.77 6,992,300 +0.17(+0.26%)
Nov 21, 2006 66.90 67.06 66.31 66.60 8,304,100 -0.41(-0.61%)
Nov 20, 2006 67.58 67.60 66.83 67.01 7,973,900 -0.23(-0.34%)
Nov 17, 2006 66.64 67.60 66.55 67.24 11,117,500 +0.71(+1.07%)
Nov 16, 2006 66.50 66.64 65.81 66.53 10,445,800 -0.01(-0.02%)
Nov 15, 2006 66.56 67.00 66.42 66.54 7,773,700 -0.02(-0.03%)
Nov 14, 2006 65.42 66.73 65.31 66.56 11,365,200 +0.62(+0.94%)
Nov 13, 2006 66.25 66.78 65.75 65.94 8,794,200 -0.35(-0.53%)
Nov 10, 2006 66.00 66.31 65.47 66.29 10,113,100 +0.14(+0.21%)
Nov 09, 2006 67.52 67.74 65.82 66.15 16,574,800 -1.84(-2.71%)
Nov 08, 2006 68.03 68.30 67.41 67.99 14,318,400 -0.72(-1.05%)
Nov 07, 2006 68.17 69.03 68.14 68.71 10,671,300 +0.29(+0.42%)
Nov 06, 2006 68.23 68.49 67.59 68.42 8,041,300 +0.61(+0.90%)
Nov 03, 2006 68.00 68.32 67.76 67.81 7,105,600 -0.09(-0.13%)
Nov 02, 2006 67.15 68.00 67.09 67.90 10,374,400 +0.72(+1.07%)
Nov 01, 2006 67.38 67.57 66.85 67.18 11,145,700 -0.22(-0.33%)
Oct 31, 2006 67.80 67.80 67.23 67.40 11,950,600 -0.30(-0.44%)
Oct 30, 2006 68.33 68.36 67.55 67.70 9,175,200 -0.47(-0.69%)
Oct 27, 2006 68.60 68.64 68.00 68.17 7,945,500 -0.65(-0.94%)
Oct 26, 2006 68.83 68.89 68.08 68.82 8,171,600 -0.01(-0.01%)
Oct 25, 2006 68.75 68.95 68.47 68.83 7,007,400 +0.08(+0.12%)
Oct 24, 2006 68.60 68.86 68.26 68.75 10,853,500 -0.35(-0.51%)
Oct 23, 2006 68.35 69.41 68.33 69.10 8,941,400 +0.48(+0.70%)
Oct 20, 2006 68.40 69.14 68.27 68.62 12,064,900 +0.58(+0.85%)
Oct 19, 2006 68.00 68.22 67.84 68.04 8,613,300 -0.11(-0.16%)
Oct 18, 2006 66.68 68.15 66.50 68.15 17,880,100 +2.07(+3.13%)
Oct 17, 2006 65.63 66.50 65.50 66.08 15,311,300 +1.15(+1.77%)
Oct 16, 2006 65.05 65.08 64.70 64.93 6,357,100 +0.35(+0.54%)
Oct 13, 2006 65.74 65.74 64.50 64.58 6,413,600 -0.26(-0.40%)
Oct 12, 2006 65.23 65.29 64.78 64.84 7,902,000 -0.26(-0.40%)
Oct 11, 2006 64.89 65.20 64.80 65.10 4,855,700 +0.14(+0.22%)
Oct 10, 2006 64.84 64.98 64.70 64.96 6,047,000 +0.09(+0.14%)
Oct 09, 2006 64.90 65.00 64.66 64.87 5,545,700 -0.19(-0.29%)
Oct 06, 2006 65.01 65.16 64.86 65.06 7,134,500 -0.05(-0.08%)
Oct 05, 2006 65.30 65.64 65.11 65.11 7,998,400 -0.72(-1.09%)
Oct 04, 2006 65.54 65.88 65.37 65.83 6,168,300 +0.33(+0.50%)
Oct 03, 2006 65.06 65.68 64.97 65.50 6,944,900 +0.41(+0.63%)
Oct 02, 2006 65.00 65.33 64.94 65.09 6,237,000 +0.15(+0.23%)
Sep 29, 2006 64.94 65.01 64.65 64.94 7,671,300 +0.04(+0.06%)
Sep 28, 2006 64.88 65.04 64.81 64.90 5,017,600 +0.08(+0.12%)
Sep 27, 2006 64.54 64.87 64.52 64.82 5,524,200 +0.15(+0.23%)
Sep 26, 2006 64.40 64.72 64.35 64.67 5,894,200 +0.48(+0.75%)
Sep 25, 2006 64.25 64.34 64.02 64.19 5,748,400 +0.23(+0.36%)
Sep 22, 2006 64.04 64.11 63.85 63.96 5,604,800 -0.27(-0.42%)
Sep 21, 2006 64.17 64.41 64.05 64.23 7,406,900 +0.04(+0.06%)
Sep 20, 2006 64.40 64.50 64.14 64.19 6,282,100 +0.01(+0.02%)
Sep 19, 2006 64.16 64.20 63.95 64.18 5,246,800 +0.02(+0.03%)
Sep 18, 2006 64.21 64.33 63.89 64.16 6,976,100 +0.37(+0.58%)
Sep 15, 2006 63.60 64.14 63.60 63.79 9,656,600 +0.06(+0.09%)
Sep 14, 2006 63.75 63.85 63.42 63.73 5,393,700 -0.08(-0.13%)
Sep 13, 2006 63.95 64.03 63.78 63.81 6,285,700 -0.02(-0.03%)
Sep 12, 2006 63.96 64.09 63.73 63.83 6,994,400 -0.21(-0.33%)
Sep 11, 2006 63.65 64.06 63.59 64.04 5,211,600 +0.45(+0.71%)
Sep 08, 2006 63.51 63.75 63.38 63.59 5,914,300 +0.13(+0.20%)
Sep 07, 2006 63.51 63.70 63.25 63.46 7,395,300 -0.46(-0.72%)
Sep 06, 2006 64.00 64.25 63.92 63.92 8,509,800 -0.39(-0.61%)
Sep 05, 2006 64.60 64.74 64.21 64.31 7,092,400 -0.41(-0.63%)
Sep 01, 2006 64.87 64.89 64.58 64.72 4,693,200 +0.06(+0.09%)
Aug 31, 2006 64.66 64.74 64.42 64.66 4,613,000 +0.06(+0.09%)
Aug 30, 2006 64.72 64.80 64.60 64.60 4,434,500 +0.00(+0.00%)
Aug 29, 2006 64.50 64.65 64.30 64.60 5,313,000 +0.02(+0.03%)
Aug 28, 2006 64.79 64.87 64.55 64.58 5,976,100 -0.09(-0.14%)
Aug 25, 2006 64.73 64.89 64.61 64.67 5,562,600 -0.33(-0.51%)
Aug 24, 2006 64.30 65.13 64.24 65.00 10,670,900 +1.09(+1.71%)
Aug 23, 2006 64.00 64.06 63.80 63.91 6,592,900 -0.25(-0.39%)
Aug 22, 2006 64.24 64.34 64.03 64.16 8,278,900 -0.11(-0.17%)
Aug 21, 2006 64.27 64.58 64.19 64.27 7,325,900 -0.15(-0.23%)
Aug 18, 2006 64.39 64.60 64.15 64.42 7,185,900 +0.19(+0.30%)
Aug 17, 2006 64.66 64.68 64.13 64.23 8,482,200 -0.38(-0.59%)
Aug 16, 2006 64.48 64.75 64.42 64.61 5,706,400 +0.20(+0.31%)
Aug 15, 2006 64.00 64.48 63.85 64.41 7,192,900 +0.50(+0.78%)
Aug 14, 2006 63.95 64.00 63.74 63.91 7,375,100 +0.44(+0.69%)
Aug 11, 2006 63.56 63.79 63.40 63.47 7,514,200 -0.08(-0.13%)
Aug 10, 2006 63.36 63.75 63.30 63.55 5,437,400 +0.23(+0.36%)
Aug 09, 2006 63.68 63.72 63.03 63.32 6,124,000 -0.24(-0.38%)
Aug 08, 2006 63.42 63.71 63.40 63.56 5,236,500 +0.29(+0.46%)
Aug 07, 2006 63.53 63.44 63.16 63.27 6,313,600 -0.26(-0.41%)
Aug 04, 2006 63.25 63.70 63.18 63.53 6,653,400 +0.45(+0.71%)
Aug 03, 2006 63.10 63.34 63.04 63.08 6,561,400 -0.07(-0.11%)
Aug 02, 2006 63.10 63.20 62.88 63.15 7,411,300 +0.47(+0.75%)
Aug 01, 2006 62.38 62.85 62.29 62.68 4,556,500 +0.13(+0.21%)
Jul 31, 2006 62.67 62.88 62.53 62.55 7,081,100 -0.37(-0.59%)
Jul 28, 2006 62.55 63.00 62.45 62.92 7,786,400 +0.36(+0.58%)
Jul 27, 2006 62.15 62.57 62.05 62.56 7,658,600 +0.51(+0.82%)
Jul 26, 2006 61.75 62.15 61.65 62.05 5,660,300 +0.15(+0.24%)
Jul 25, 2006 61.50 62.00 61.49 61.90 6,303,500 -0.08(-0.13%)
Jul 24, 2006 61.67 62.00 61.63 61.98 7,828,200 +0.25(+0.40%)
Jul 21, 2006 61.67 61.99 61.57 61.73 8,654,400 +0.36(+0.59%)
Jul 20, 2006 61.20 61.73 61.20 61.37 5,563,200 +0.06(+0.10%)
Jul 19, 2006 60.82 61.49 60.49 61.31 8,465,000 +0.71(+1.17%)
Jul 18, 2006 60.80 61.02 59.68 60.60 8,302,900 -0.31(-0.51%)
Jul 17, 2006 60.55 61.30 60.55 60.91 7,284,200 +0.45(+0.74%)
Jul 14, 2006 60.31 61.06 60.15 60.46 7,532,000 +0.19(+0.32%)
Jul 13, 2006 60.73 60.76 60.17 60.27 8,022,400 -0.35(-0.58%)
Jul 12, 2006 60.81 60.95 60.57 60.62 6,169,400 -0.15(-0.25%)
Jul 11, 2006 60.95 60.99 60.60 60.77 7,102,700 -0.18(-0.30%)
Jul 10, 2006 60.85 60.99 60.70 60.95 4,732,500 +0.33(+0.54%)
Jul 07, 2006 60.60 60.87 60.43 60.62 5,353,100 +0.10(+0.17%)
Jul 06, 2006 60.12 60.69 60.05 60.52 5,631,800 +0.48(+0.80%)
Jul 05, 2006 59.80 60.42 59.80 60.04 6,556,400 -0.11(-0.18%)
Jul 03, 2006 60.13 60.38 60.02 60.15 3,302,400 +0.23(+0.38%)
Jun 30, 2006 60.14 60.35 59.91 59.92 10,294,200 +0.03(+0.05%)
Jun 29, 2006 59.25 60.15 59.10 59.89 8,491,900 +0.66(+1.11%)
Jun 28, 2006 59.52 59.58 58.97 59.23 9,490,700 -0.32(-0.54%)
Jun 27, 2006 60.22 60.26 59.51 59.55 10,361,800 -0.66(-1.10%)
Jun 26, 2006 59.60 60.26 59.50 60.21 15,463,200 -1.11(-1.81%)
Jun 23, 2006 61.06 61.74 61.00 61.32 5,004,600 +0.14(+0.23%)
Jun 22, 2006 61.30 62.00 60.92 61.18 8,362,900 -0.61(-0.99%)
Jun 21, 2006 61.50 61.90 61.50 61.79 7,099,300 +0.26(+0.42%)
Jun 20, 2006 61.37 61.70 61.21 61.53 6,928,400 +0.18(+0.29%)
Jun 19, 2006 61.60 61.68 61.32 61.35 9,989,800 -0.33(-0.54%)
Jun 16, 2006 61.30 61.75 61.30 61.68 11,648,700 +0.21(+0.34%)
Jun 15, 2006 61.15 61.51 60.92 61.47 8,863,300 +0.22(+0.36%)
Jun 14, 2006 61.28 61.38 60.96 61.25 8,972,700 +0.20(+0.33%)
Jun 13, 2006 61.55 61.69 61.01 61.05 12,088,400 -0.33(-0.54%)
Jun 12, 2006 61.45 61.66 61.34 61.38 6,507,600 +0.00(+0.00%)
Jun 09, 2006 61.43 61.68 61.32 61.38 8,621,700 -0.18(-0.29%)
Jun 08, 2006 61.18 61.75 61.04 61.56 12,528,800 +0.39(+0.64%)
Jun 07, 2006 61.12 61.69 61.01 61.17 9,507,200 +0.23(+0.38%)
Jun 06, 2006 60.44 61.25 60.36 60.94 10,568,900 +0.81(+1.35%)
Jun 05, 2006 60.35 60.50 60.09 60.13 6,921,900 -0.61(-1.00%)
Jun 02, 2006 60.70 61.01 60.45 60.74 6,666,600 +0.09(+0.15%)
Jun 01, 2006 60.25 60.70 60.21 60.65 5,661,900 +0.43(+0.71%)
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%)
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.