Johnson & Johnson (NY: JNJ )

177.29 -0.22 (-0.12%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 55.60 55.84 54.92 55.71 5,505,500 -0.08(-0.14%)
May 27, 2004 55.65 55.88 55.57 55.79 5,652,800 +0.31(+0.56%)
May 26, 2004 55.20 55.92 55.17 55.48 9,073,300 +0.12(+0.22%)
May 25, 2004 54.15 55.70 54.12 55.36 8,148,300 +1.05(+1.93%)
May 24, 2004 54.99 55.08 54.23 54.31 6,242,700 -0.63(-1.15%)
May 21, 2004 54.68 55.04 54.56 54.94 6,605,800 +0.36(+0.66%)
May 20, 2004 54.24 54.79 54.22 54.58 4,560,300 +0.30(+0.55%)
May 19, 2004 54.79 54.84 54.28 54.28 5,748,700 -0.35(-0.64%)
May 18, 2004 54.87 54.89 54.53 54.63 5,361,600 -0.07(-0.13%)
May 17, 2004 54.18 55.10 54.13 54.70 6,229,800 +0.18(+0.33%)
May 14, 2004 54.54 54.98 54.07 54.52 5,393,000 -0.41(-0.75%)
May 13, 2004 55.24 55.25 54.57 54.93 6,619,200 -0.31(-0.56%)
May 12, 2004 55.00 55.27 54.51 55.24 5,798,200 +0.10(+0.18%)
May 11, 2004 55.89 56.39 54.91 55.14 8,244,600 -0.31(-0.56%)
May 10, 2004 54.77 55.95 54.77 55.45 11,477,400 +0.15(+0.27%)
May 07, 2004 55.02 55.98 54.96 55.30 11,046,000 +0.46(+0.84%)
May 06, 2004 54.04 55.04 54.02 54.84 8,673,000 +0.76(+1.41%)
May 05, 2004 54.50 54.74 54.02 54.08 6,399,200 -0.72(-1.31%)
May 04, 2004 54.78 55.01 54.42 54.80 6,534,900 -0.13(-0.24%)
May 03, 2004 54.22 54.99 54.14 54.93 7,374,300 +0.90(+1.67%)
Apr 30, 2004 54.03 54.55 53.88 54.03 7,359,100 -0.07(-0.13%)
Apr 29, 2004 54.15 54.26 53.68 54.10 6,278,100 -0.09(-0.17%)
Apr 28, 2004 54.25 54.47 53.91 54.19 6,545,900 -0.17(-0.31%)
Apr 27, 2004 53.90 54.65 53.89 54.36 8,520,100 +0.46(+0.85%)
Apr 26, 2004 53.69 53.98 53.57 53.90 5,911,500 +0.22(+0.41%)
Apr 23, 2004 53.54 53.86 53.35 53.68 5,926,700 +0.04(+0.07%)
Apr 22, 2004 53.43 53.98 53.21 53.64 7,143,200 -0.04(-0.07%)
Apr 21, 2004 53.05 53.95 53.02 53.68 7,676,200 +0.55(+1.04%)
Apr 20, 2004 53.71 53.78 53.04 53.13 7,574,100 -0.79(-1.47%)
Apr 19, 2004 53.77 54.06 53.39 53.92 7,614,800 -0.21(-0.39%)
Apr 16, 2004 54.67 54.69 53.80 54.13 11,372,700 -0.39(-0.72%)
Apr 15, 2004 52.98 54.77 52.87 54.52 19,346,800 +1.92(+3.65%)
Apr 14, 2004 51.33 52.60 51.26 52.60 9,254,300 +1.21(+2.35%)
Apr 13, 2004 51.94 52.10 51.34 51.39 10,773,300 +0.19(+0.37%)
Apr 12, 2004 50.86 51.25 50.81 51.20 5,346,000 +0.33(+0.65%)
Apr 08, 2004 51.75 51.80 50.53 50.87 8,022,200 -0.51(-0.99%)
Apr 07, 2004 51.48 51.74 51.29 51.38 6,221,500 -0.10(-0.19%)
Apr 06, 2004 51.10 51.50 51.06 51.48 5,042,500 -0.04(-0.08%)
Apr 05, 2004 51.18 51.52 50.81 51.52 7,122,000 +0.34(+0.66%)
Apr 02, 2004 49.90 51.25 49.90 51.18 7,411,400 +0.66(+1.31%)
Apr 01, 2004 51.05 51.23 50.37 50.52 6,380,700 -0.20(-0.39%)
Mar 31, 2004 50.55 50.92 50.30 50.72 7,201,900 +0.30(+0.60%)
Mar 30, 2004 50.51 50.85 50.28 50.42 5,754,900 -0.15(-0.30%)
Mar 29, 2004 50.41 50.87 50.40 50.57 6,578,300 +0.44(+0.88%)
Mar 26, 2004 50.50 50.50 50.05 50.13 5,767,800 -0.07(-0.14%)
Mar 25, 2004 49.95 50.26 49.45 50.20 9,804,900 +0.55(+1.11%)
Mar 24, 2004 49.55 49.99 49.50 49.65 6,845,700 +0.00(+0.00%)
Mar 23, 2004 50.03 50.03 49.35 49.65 6,573,300 +0.15(+0.30%)
Mar 22, 2004 50.05 50.06 49.25 49.50 9,306,200 -0.55(-1.10%)
Mar 19, 2004 50.99 51.14 50.01 50.05 10,158,900 -0.93(-1.82%)
Mar 18, 2004 50.92 51.37 50.89 50.98 6,196,900 +0.10(+0.20%)
Mar 17, 2004 51.30 51.64 50.62 50.88 7,599,200 -0.20(-0.39%)
Mar 16, 2004 50.77 51.22 50.61 51.08 6,583,200 +0.51(+1.01%)
Mar 15, 2004 50.71 51.10 50.29 50.57 7,877,500 -0.14(-0.28%)
Mar 12, 2004 51.15 51.24 50.50 50.71 10,039,500 -0.40(-0.78%)
Mar 11, 2004 51.65 52.30 51.00 51.11 9,841,900 -0.66(-1.27%)
Mar 10, 2004 52.61 52.74 51.73 51.77 9,345,100 -0.90(-1.71%)
Mar 09, 2004 53.04 53.05 52.55 52.67 6,423,800 -0.43(-0.81%)
Mar 08, 2004 53.43 53.76 52.99 53.10 5,588,400 -0.03(-0.06%)
Mar 05, 2004 52.82 53.53 52.77 53.13 7,141,300 +0.10(+0.19%)
Mar 04, 2004 53.05 53.22 52.84 53.03 3,958,000 -0.19(-0.36%)
Mar 03, 2004 52.70 53.40 52.70 53.22 6,706,500 +0.35(+0.66%)
Mar 02, 2004 53.52 53.70 52.81 52.87 10,710,000 -0.89(-1.66%)
Mar 01, 2004 54.49 54.49 53.51 53.76 6,921,500 -0.15(-0.28%)
Feb 27, 2004 54.00 54.40 53.90 53.91 4,967,100 -0.06(-0.11%)
Feb 26, 2004 53.68 54.29 53.68 53.97 4,962,700 -0.09(-0.17%)
Feb 25, 2004 53.95 54.32 53.75 54.06 7,286,100 -0.12(-0.22%)
Feb 24, 2004 53.51 54.32 53.51 54.18 12,268,600 +1.13(+2.13%)
Feb 23, 2004 53.49 53.49 52.79 53.05 7,412,800 -0.25(-0.47%)
Feb 20, 2004 53.75 53.79 53.25 53.30 7,212,400 -0.27(-0.50%)
Feb 19, 2004 54.00 54.15 53.56 53.57 8,285,800 -0.32(-0.59%)
Feb 18, 2004 54.10 54.22 53.82 53.89 4,725,700 -0.52(-0.96%)
Feb 17, 2004 54.48 54.63 54.19 54.41 4,818,400 +0.18(+0.33%)
Feb 13, 2004 54.62 54.86 54.09 54.23 4,994,700 -0.37(-0.68%)
Feb 12, 2004 54.49 54.90 54.31 54.60 5,764,400 -0.05(-0.09%)
Feb 11, 2004 54.28 54.84 54.00 54.65 7,302,400 +0.22(+0.40%)
Feb 10, 2004 54.11 54.65 54.07 54.43 5,686,200 +0.32(+0.59%)
Feb 09, 2004 54.23 54.30 53.62 54.11 6,071,800 -0.04(-0.07%)
Feb 06, 2004 54.49 54.65 54.07 54.15 6,603,100 -0.35(-0.64%)
Feb 05, 2004 54.55 54.85 54.36 54.50 7,138,300 +0.02(+0.04%)
Feb 04, 2004 53.98 54.82 53.85 54.48 9,436,700 +0.64(+1.19%)
Feb 03, 2004 53.65 53.91 53.41 53.84 5,047,600 +0.31(+0.58%)
Feb 02, 2004 53.41 53.89 53.05 53.53 7,009,400 +0.11(+0.21%)
Jan 30, 2004 53.82 53.92 53.35 53.42 6,592,900 -0.47(-0.87%)
Jan 29, 2004 53.20 54.04 53.03 53.89 7,692,000 +0.73(+1.37%)
Jan 28, 2004 53.40 53.62 53.11 53.16 8,381,300 -0.12(-0.23%)
Jan 27, 2004 53.35 53.70 53.28 53.28 8,900,400 -0.22(-0.41%)
Jan 26, 2004 53.00 53.61 52.88 53.50 7,999,100 +0.50(+0.94%)
Jan 23, 2004 53.30 53.55 52.75 53.00 9,367,400 -0.05(-0.09%)
Jan 22, 2004 52.65 53.21 52.62 53.05 8,893,500 +0.49(+0.93%)
Jan 21, 2004 51.51 52.65 51.50 52.56 11,084,500 +1.06(+2.06%)
Jan 20, 2004 50.80 51.95 50.80 51.50 14,023,400 +1.05(+2.08%)
Jan 16, 2004 51.49 51.49 50.43 50.45 15,364,000 -1.39(-2.68%)
Jan 15, 2004 52.07 52.75 51.66 51.84 7,112,400 -0.16(-0.31%)
Jan 14, 2004 52.18 52.41 51.89 52.00 6,410,600 -0.25(-0.48%)
Jan 13, 2004 52.40 52.75 52.04 52.25 7,402,800 -0.14(-0.27%)
Jan 12, 2004 51.49 52.50 51.48 52.39 10,459,500 +0.99(+1.93%)
Jan 09, 2004 51.90 51.90 51.39 51.40 6,427,300 -0.59(-1.13%)
Jan 08, 2004 51.75 51.99 51.50 51.99 6,464,900 +0.24(+0.46%)
Jan 07, 2004 51.65 51.78 51.46 51.75 7,279,200 +0.02(+0.04%)
Jan 06, 2004 51.71 52.09 51.55 51.73 7,298,000 -0.23(-0.44%)
Jan 05, 2004 52.00 52.08 51.50 51.96 8,433,800 +0.30(+0.58%)
Jan 02, 2004 51.66 52.09 51.40 51.66 6,463,600 +0.00(+0.00%)
Dec 31, 2003 51.29 51.74 51.21 51.66 5,580,900 +0.29(+0.56%)
Dec 30, 2003 51.25 51.62 51.00 51.37 5,881,800 +0.12(+0.23%)
Dec 29, 2003 50.85 51.25 50.74 51.25 6,589,200 +0.63(+1.24%)
Dec 26, 2003 50.56 50.71 50.50 50.62 1,279,600 -0.11(-0.22%)
Dec 24, 2003 50.55 50.74 50.30 50.73 2,983,100 +0.18(+0.36%)
Dec 23, 2003 50.23 50.77 50.20 50.55 8,099,500 +0.07(+0.14%)
Dec 22, 2003 50.08 50.48 49.89 50.48 7,724,500 +0.38(+0.76%)
Dec 19, 2003 50.20 50.20 49.89 50.10 12,128,400 +0.13(+0.26%)
Dec 18, 2003 49.20 49.97 49.20 49.97 9,461,900 +0.62(+1.26%)
Dec 17, 2003 49.30 49.53 49.13 49.35 7,847,100 -0.07(-0.14%)
Dec 16, 2003 49.33 49.73 49.12 49.42 10,641,600 -0.04(-0.08%)
Dec 15, 2003 50.10 50.10 49.25 49.46 12,387,200 +0.07(+0.14%)
Dec 12, 2003 48.79 49.85 48.79 49.39 10,924,400 -0.61(-1.22%)
Dec 11, 2003 49.90 50.24 49.90 50.00 7,535,700 -0.25(-0.50%)
Dec 10, 2003 50.01 50.30 49.90 50.25 8,141,400 +0.24(+0.48%)
Dec 09, 2003 50.15 50.27 49.85 50.01 10,652,200 +0.16(+0.32%)
Dec 08, 2003 49.36 50.28 49.30 49.85 11,066,100 +0.69(+1.40%)
Dec 05, 2003 49.58 49.69 48.99 49.16 7,078,800 -0.17(-0.34%)
Dec 04, 2003 49.27 49.55 49.11 49.33 7,913,700 +0.17(+0.35%)
Dec 03, 2003 49.20 49.45 49.01 49.16 10,067,000 +0.21(+0.43%)
Dec 02, 2003 49.49 49.49 48.93 48.95 11,245,300 -0.55(-1.11%)
Dec 01, 2003 50.30 50.30 49.30 49.50 10,666,100 +0.20(+0.41%)
Nov 28, 2003 49.25 49.55 49.20 49.30 5,466,300 -0.40(-0.80%)
Nov 26, 2003 50.72 50.72 49.20 49.70 16,251,300 -0.99(-1.95%)
Nov 25, 2003 51.23 51.23 50.43 50.69 11,494,200 -0.79(-1.53%)
Nov 24, 2003 50.13 51.50 50.13 51.48 7,948,700 +0.60(+1.18%)
Nov 21, 2003 51.49 51.50 50.60 50.88 7,780,800 -0.61(-1.18%)
Nov 20, 2003 52.05 52.25 51.38 51.49 6,020,100 -0.77(-1.47%)
Nov 19, 2003 51.90 52.49 51.90 52.26 6,516,900 +0.32(+0.62%)
Nov 18, 2003 51.93 52.89 51.68 51.94 10,571,900 +0.27(+0.52%)
Nov 17, 2003 51.50 52.06 51.33 51.67 6,821,900 -0.45(-0.86%)
Nov 14, 2003 50.68 52.45 50.59 52.12 21,457,900 +1.78(+3.54%)
Nov 13, 2003 49.41 50.67 49.27 50.34 11,116,400 +0.84(+1.70%)
Nov 12, 2003 49.44 49.50 49.12 49.50 5,537,300 +0.42(+0.86%)
Nov 11, 2003 48.74 49.24 48.54 49.08 6,447,100 +0.35(+0.72%)
Nov 10, 2003 48.80 48.98 48.26 48.73 6,036,000 -0.08(-0.16%)
Nov 07, 2003 48.97 49.79 48.75 48.81 6,379,700 -0.36(-0.73%)
Nov 06, 2003 49.10 49.25 48.75 49.17 6,903,000 +0.02(+0.04%)
Nov 05, 2003 48.95 49.65 48.76 49.15 7,414,600 +0.00(+0.00%)
Nov 04, 2003 49.35 49.66 49.00 49.15 7,687,600 -0.63(-1.27%)
Nov 03, 2003 50.08 50.20 49.74 49.78 6,867,700 -0.55(-1.09%)
Oct 31, 2003 49.60 50.33 49.59 50.33 10,290,300 +0.85(+1.72%)
Oct 30, 2003 49.48 49.94 49.29 49.48 10,683,700 +0.00(+0.00%)
Oct 29, 2003 50.50 50.56 48.05 49.48 27,913,000 -1.06(-2.10%)
Oct 28, 2003 49.99 50.55 49.85 50.54 6,850,800 +0.62(+1.24%)
Oct 27, 2003 50.35 50.67 49.78 49.92 5,234,800 -0.43(-0.85%)
Oct 24, 2003 50.31 50.35 49.65 50.35 7,064,400 +0.05(+0.10%)
Oct 23, 2003 49.95 50.45 49.92 50.30 6,739,200 +0.39(+0.78%)
Oct 22, 2003 50.20 50.69 49.75 49.91 7,735,900 -0.94(-1.85%)
Oct 21, 2003 50.64 51.02 50.56 50.85 7,156,800 +0.22(+0.43%)
Oct 20, 2003 50.60 50.78 50.36 50.63 5,039,700 +0.22(+0.44%)
Oct 17, 2003 50.86 50.89 50.27 50.41 7,347,500 -0.28(-0.55%)
Oct 16, 2003 50.50 50.75 50.32 50.69 6,534,700 +0.19(+0.38%)
Oct 15, 2003 51.10 51.15 50.30 50.50 12,480,200 -0.43(-0.84%)
Oct 14, 2003 50.63 50.98 50.40 50.93 14,548,500 +1.14(+2.29%)
Oct 13, 2003 49.70 49.86 49.49 49.79 5,346,900 +0.55(+1.12%)
Oct 10, 2003 49.39 49.39 49.07 49.24 6,755,200 -0.15(-0.30%)
Oct 09, 2003 50.20 50.23 49.18 49.39 10,796,700 -0.39(-0.78%)
Oct 08, 2003 50.06 50.10 49.60 49.78 6,486,900 -0.32(-0.64%)
Oct 07, 2003 50.04 50.22 49.80 50.10 7,125,000 -0.06(-0.12%)
Oct 06, 2003 50.12 50.44 49.76 50.16 5,738,500 +0.05(+0.10%)
Oct 03, 2003 50.73 50.95 50.00 50.11 6,881,200 -0.19(-0.38%)
Oct 02, 2003 50.39 50.39 49.95 50.30 6,463,400 +0.03(+0.06%)
Oct 01, 2003 49.71 50.27 49.40 50.27 9,406,600 +0.75(+1.51%)
Sep 30, 2003 49.71 49.82 49.28 49.52 8,676,900 -0.34(-0.68%)
Sep 29, 2003 49.18 49.92 49.13 49.86 8,355,600 +0.68(+1.38%)
Sep 26, 2003 49.53 49.64 49.09 49.18 7,817,700 -0.35(-0.71%)
Sep 25, 2003 49.46 49.90 49.45 49.53 6,957,700 +0.08(+0.16%)
Sep 24, 2003 50.02 50.02 49.40 49.45 9,569,000 -0.57(-1.14%)
Sep 23, 2003 50.35 50.50 49.94 50.02 7,070,800 -0.16(-0.32%)
Sep 22, 2003 50.10 50.19 49.81 50.18 6,628,000 -0.13(-0.26%)
Sep 19, 2003 50.74 50.74 50.14 50.31 9,730,000 -0.43(-0.85%)
Sep 18, 2003 50.20 50.90 50.18 50.74 7,944,300 +0.52(+1.04%)
Sep 17, 2003 50.63 50.83 50.10 50.22 9,030,800 -0.63(-1.24%)
Sep 16, 2003 50.85 51.06 50.45 50.85 11,059,100 +0.01(+0.02%)
Sep 15, 2003 51.04 52.40 50.15 50.84 21,815,700 -0.79(-1.53%)
Sep 12, 2003 52.03 52.04 51.37 51.63 9,696,900 -0.62(-1.19%)
Sep 11, 2003 52.30 52.50 51.94 52.25 8,816,200 +0.21(+0.40%)
Sep 10, 2003 51.25 52.32 51.18 52.04 12,737,700 +0.79(+1.54%)
Sep 09, 2003 51.25 51.44 50.98 51.25 6,998,800 -0.05(-0.10%)
Sep 08, 2003 50.98 51.48 50.90 51.30 9,227,800 +0.80(+1.58%)
Sep 05, 2003 50.87 51.11 50.29 50.50 6,484,500 -0.62(-1.21%)
Sep 04, 2003 50.49 51.28 50.18 51.12 10,095,200 +0.88(+1.75%)
Sep 03, 2003 50.00 50.27 49.48 50.24 10,443,900 +0.24(+0.48%)
Sep 02, 2003 49.78 50.13 49.41 50.00 8,743,800 +0.42(+0.85%)
Aug 29, 2003 49.14 49.77 49.01 49.58 9,042,400 +0.44(+0.90%)
Aug 28, 2003 49.26 49.35 49.00 49.14 6,193,000 -0.12(-0.24%)
Aug 27, 2003 49.31 49.57 49.20 49.26 6,424,000 -0.41(-0.83%)
Aug 26, 2003 49.67 49.92 49.02 49.67 7,533,700 +0.10(+0.20%)
Aug 25, 2003 49.71 49.83 49.31 49.57 5,767,800 +0.03(+0.06%)
Aug 22, 2003 49.49 49.99 49.00 49.54 11,107,900 +0.14(+0.28%)
Aug 21, 2003 49.80 50.23 49.20 49.40 9,703,700 -0.63(-1.26%)
Aug 20, 2003 50.00 50.50 49.77 50.03 7,051,600 -0.03(-0.06%)
Aug 19, 2003 50.90 50.90 49.74 50.06 9,500,600 -0.36(-0.71%)
Aug 18, 2003 50.87 51.09 50.35 50.42 5,409,600 -0.63(-1.23%)
Aug 15, 2003 51.05 51.19 50.70 51.05 3,628,500 +0.05(+0.10%)
Aug 14, 2003 51.10 51.30 50.70 51.00 5,158,600 +0.01(+0.02%)
Aug 13, 2003 51.30 51.42 50.62 50.99 5,934,200 -0.27(-0.53%)
Aug 12, 2003 51.60 51.67 50.28 51.26 9,200,300 -0.42(-0.81%)
Aug 11, 2003 51.50 51.93 51.35 51.68 4,549,400 -0.07(-0.14%)
Aug 08, 2003 52.00 52.25 51.25 51.75 5,812,500 -0.05(-0.10%)
Aug 07, 2003 50.07 51.92 50.03 51.80 8,894,900 +1.59(+3.17%)
Aug 06, 2003 49.99 50.78 49.71 50.21 9,183,800 +0.43(+0.86%)
Aug 05, 2003 50.74 50.75 49.78 49.78 6,961,000 -0.82(-1.62%)
Aug 04, 2003 50.43 51.00 49.97 50.60 7,644,700 +0.17(+0.34%)
Aug 01, 2003 50.95 50.95 50.15 50.43 9,969,800 -1.36(-2.63%)
Jul 31, 2003 51.60 52.65 51.29 51.79 9,118,200 +0.72(+1.41%)
Jul 30, 2003 50.95 51.12 50.63 51.07 7,023,400 +0.44(+0.87%)
Jul 29, 2003 51.50 51.64 50.55 50.63 9,468,700 -0.83(-1.61%)
Jul 28, 2003 51.76 51.94 51.29 51.46 7,658,800 -0.77(-1.47%)
Jul 25, 2003 51.25 52.25 51.25 52.23 5,566,800 +0.53(+1.03%)
Jul 24, 2003 52.50 52.72 51.58 51.70 5,811,500 -0.50(-0.96%)
Jul 23, 2003 51.97 52.41 51.23 52.20 6,448,400 +0.44(+0.85%)
Jul 22, 2003 51.30 51.98 51.06 51.76 5,973,400 +0.38(+0.74%)
Jul 21, 2003 52.68 52.74 51.25 51.38 7,386,400 -1.36(-2.58%)
Jul 18, 2003 52.45 52.75 51.85 52.74 7,109,900 +0.47(+0.90%)
Jul 17, 2003 52.85 52.90 52.02 52.27 7,052,000 -0.33(-0.63%)
Jul 16, 2003 52.30 53.05 52.20 52.60 8,439,300 +0.05(+0.10%)
Jul 15, 2003 53.95 54.19 52.52 52.55 14,243,000 -1.05(-1.96%)
Jul 14, 2003 53.30 54.24 52.91 53.60 11,927,300 +1.72(+3.32%)
Jul 11, 2003 51.45 51.93 51.34 51.88 7,078,000 +0.63(+1.23%)
Jul 10, 2003 51.40 52.00 51.21 51.25 7,541,400 -0.67(-1.29%)
Jul 09, 2003 52.15 52.49 51.75 51.92 10,657,100 -0.56(-1.07%)
Jul 08, 2003 52.47 53.00 52.00 52.48 10,533,000 -0.50(-0.94%)
Jul 07, 2003 53.23 53.68 52.60 52.98 8,643,500 -0.01(-0.02%)
Jul 03, 2003 52.90 53.25 52.34 52.99 5,787,000 +0.09(+0.17%)
Jul 02, 2003 52.16 53.06 52.15 52.90 8,393,800 +0.48(+0.92%)
Jul 01, 2003 51.70 52.64 51.49 52.42 9,099,000 +0.72(+1.39%)
Jun 30, 2003 52.08 52.37 51.61 51.70 10,305,900 +0.16(+0.31%)
Jun 27, 2003 51.25 52.45 50.75 51.54 16,472,200 -0.76(-1.45%)
Jun 26, 2003 52.22 53.86 52.20 52.30 8,849,400 -0.17(-0.32%)
Jun 25, 2003 52.50 53.18 52.38 52.47 6,201,700 -0.13(-0.25%)
Jun 24, 2003 53.35 53.79 52.60 52.60 9,972,900 -0.75(-1.41%)
Jun 23, 2003 54.10 54.35 52.85 53.35 9,568,500 -1.10(-2.02%)
Jun 20, 2003 54.85 55.00 54.40 54.45 9,671,000 +0.04(+0.07%)
Jun 19, 2003 55.50 55.57 54.05 54.41 7,412,300 -0.54(-0.98%)
Jun 18, 2003 54.75 55.19 54.62 54.95 8,722,200 +0.19(+0.35%)
Jun 17, 2003 54.55 55.24 54.36 54.76 10,924,900 +1.06(+1.97%)
Jun 16, 2003 53.00 54.09 52.87 53.70 9,545,300 +1.14(+2.17%)
Jun 13, 2003 53.45 53.80 52.40 52.56 7,977,500 -0.71(-1.33%)
Jun 12, 2003 53.25 54.17 53.10 53.27 10,491,800 +0.27(+0.51%)
Jun 11, 2003 52.92 53.00 52.10 53.00 10,413,800 +0.36(+0.68%)
Jun 10, 2003 52.78 52.85 51.90 52.64 8,865,100 -0.08(-0.15%)
Jun 09, 2003 52.50 53.12 52.09 52.72 8,017,600 -0.03(-0.06%)
Jun 06, 2003 53.25 53.42 52.30 52.75 15,792,900 +0.73(+1.40%)
Jun 05, 2003 52.50 53.25 51.63 52.02 21,248,300 -2.04(-3.77%)
Jun 04, 2003 53.98 54.44 53.40 54.06 9,262,100 +0.21(+0.39%)
Jun 03, 2003 53.22 54.10 53.22 53.85 7,575,600 +0.63(+1.18%)
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.