Johnson & Johnson (NY: JNJ )

177.69 -0.39 (-0.22%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 68.54 68.75 67.20 67.74 16,655,332 -0.66(-0.96%)
Nov 29, 2007 67.99 68.66 67.56 68.40 11,035,827 +0.05(+0.07%)
Nov 28, 2007 67.84 68.48 67.06 68.35 15,147,204 +0.62(+0.92%)
Nov 27, 2007 67.58 67.88 67.23 67.73 15,182,904 +0.36(+0.53%)
Nov 26, 2007 66.75 68.08 66.39 67.37 15,977,381 +0.49(+0.73%)
Nov 23, 2007 67.40 67.40 66.17 66.88 5,964,650 -0.26(-0.39%)
Nov 21, 2007 67.00 67.65 66.94 67.14 14,971,568 -0.50(-0.74%)
Nov 20, 2007 67.83 67.95 67.20 67.64 15,471,193 +0.05(+0.07%)
Nov 19, 2007 67.46 68.01 67.44 67.59 19,230,860 -0.16(-0.24%)
Nov 16, 2007 67.20 67.78 66.58 67.75 15,135,600 +0.87(+1.30%)
Nov 15, 2007 66.76 67.30 66.54 66.88 11,491,572 -0.01(-0.01%)
Nov 14, 2007 67.20 67.30 66.75 66.89 12,130,670 -0.42(-0.62%)
Nov 13, 2007 66.73 67.35 66.53 67.31 16,500,906 +1.00(+1.51%)
Nov 12, 2007 65.00 66.95 64.98 66.31 17,583,294 +1.15(+1.76%)
Nov 09, 2007 63.85 65.75 63.85 65.16 16,157,288 +0.57(+0.88%)
Nov 08, 2007 63.97 64.89 63.95 64.59 16,433,302 +0.68(+1.06%)
Nov 07, 2007 64.10 64.53 63.73 63.91 10,751,545 -0.70(-1.08%)
Nov 06, 2007 64.49 64.89 64.15 64.61 7,820,075 +0.12(+0.19%)
Nov 05, 2007 64.01 64.86 64.01 64.49 10,140,106 -0.29(-0.45%)
Nov 02, 2007 64.73 65.00 64.36 64.78 9,896,700 +0.12(+0.19%)
Nov 01, 2007 64.80 65.38 64.52 64.66 11,156,800 -0.51(-0.78%)
Oct 31, 2007 64.83 65.25 64.60 65.17 10,549,900 +0.35(+0.54%)
Oct 30, 2007 64.80 65.27 64.75 64.82 7,698,400 -0.16(-0.25%)
Oct 29, 2007 64.45 65.46 64.30 64.98 12,797,400 +0.68(+1.06%)
Oct 26, 2007 64.18 64.60 63.82 64.30 9,531,300 +0.35(+0.55%)
Oct 25, 2007 64.42 64.45 63.73 63.95 10,605,500 -0.49(-0.76%)
Oct 24, 2007 64.33 64.52 63.73 64.44 11,114,251 -0.11(-0.17%)
Oct 23, 2007 64.40 64.60 63.96 64.55 7,728,120 +0.21(+0.33%)
Oct 22, 2007 64.30 64.39 63.55 64.34 11,153,700 +0.11(+0.17%)
Oct 19, 2007 64.58 65.00 64.16 64.23 15,164,000 -0.67(-1.03%)
Oct 18, 2007 65.24 65.32 64.69 64.90 13,529,404 +0.05(+0.08%)
Oct 17, 2007 65.55 65.58 64.72 64.85 10,198,300 -0.22(-0.34%)
Oct 16, 2007 65.77 66.00 64.61 65.07 14,314,900 -0.58(-0.88%)
Oct 15, 2007 65.95 66.16 65.41 65.65 9,134,550 -0.29(-0.44%)
Oct 12, 2007 66.17 66.24 65.81 65.94 7,025,773 -0.01(-0.02%)
Oct 11, 2007 65.98 66.23 65.83 65.95 10,368,950 +0.12(+0.18%)
Oct 10, 2007 66.27 66.30 65.67 65.83 8,512,888 -0.42(-0.63%)
Oct 09, 2007 66.10 66.27 65.94 66.25 7,639,500 +0.23(+0.35%)
Oct 08, 2007 66.25 66.38 65.95 66.02 5,653,100 -0.23(-0.35%)
Oct 05, 2007 66.30 66.40 66.20 66.25 9,407,350 +0.14(+0.21%)
Oct 04, 2007 66.10 66.35 66.00 66.11 8,741,800 +0.01(+0.02%)
Oct 03, 2007 65.87 66.80 65.82 66.10 9,377,800 +0.05(+0.08%)
Oct 02, 2007 66.16 66.34 65.88 66.05 9,839,400 -0.09(-0.14%)
Oct 01, 2007 65.66 66.20 65.66 66.14 12,568,700 +0.44(+0.67%)
Sep 28, 2007 65.55 65.75 65.34 65.70 8,857,800 +0.16(+0.24%)
Sep 27, 2007 65.38 65.75 65.35 65.54 7,523,800 +0.15(+0.23%)
Sep 26, 2007 65.02 65.63 64.86 65.39 12,518,700 +0.42(+0.65%)
Sep 25, 2007 64.80 65.34 64.75 64.97 10,084,865 -0.23(-0.35%)
Sep 24, 2007 64.98 65.55 64.75 65.20 12,256,700 +0.08(+0.12%)
Sep 21, 2007 64.90 65.56 64.79 65.12 17,638,200 +0.33(+0.51%)
Sep 20, 2007 64.50 65.00 64.18 64.79 12,070,400 +0.30(+0.47%)
Sep 19, 2007 63.76 64.78 63.65 64.49 17,955,876 +0.66(+1.03%)
Sep 18, 2007 62.97 63.95 62.94 63.83 12,653,350 +0.89(+1.41%)
Sep 17, 2007 63.02 63.33 62.70 62.94 11,085,700 -0.26(-0.41%)
Sep 14, 2007 62.99 63.32 62.87 63.20 9,369,163 +0.09(+0.14%)
Sep 13, 2007 62.68 63.27 62.57 63.11 13,495,800 +0.60(+0.96%)
Sep 12, 2007 62.05 62.67 61.95 62.51 11,635,387 +0.46(+0.74%)
Sep 11, 2007 61.98 62.14 61.72 62.05 9,942,809 +0.21(+0.34%)
Sep 10, 2007 61.85 61.98 61.57 61.84 10,180,400 +0.16(+0.26%)
Sep 07, 2007 61.51 62.03 61.26 61.68 13,552,947 +0.02(+0.03%)
Sep 06, 2007 61.70 61.90 61.61 61.66 7,724,324 +0.01(+0.02%)
Sep 05, 2007 61.85 61.97 61.45 61.65 11,283,800 -0.33(-0.53%)
Sep 04, 2007 61.63 62.05 61.60 61.98 8,814,000 +0.19(+0.31%)
Aug 31, 2007 61.98 62.07 61.65 61.79 13,355,800 +0.19(+0.31%)
Aug 30, 2007 61.35 61.91 61.35 61.60 8,283,400 -0.26(-0.42%)
Aug 29, 2007 61.35 61.99 61.26 61.86 10,176,700 +0.61(+1.00%)
Aug 28, 2007 61.60 61.68 61.23 61.25 14,789,300 -0.35(-0.57%)
Aug 27, 2007 61.66 61.85 61.51 61.60 10,458,761 -0.28(-0.45%)
Aug 24, 2007 61.76 61.98 61.35 61.88 9,166,300 -0.23(-0.37%)
Aug 23, 2007 62.15 62.37 61.97 62.11 8,809,400 +0.10(+0.16%)
Aug 22, 2007 61.70 62.10 61.62 62.01 12,141,600 +0.34(+0.55%)
Aug 21, 2007 61.57 61.91 61.50 61.67 12,477,700 -0.16(-0.26%)
Aug 20, 2007 61.84 62.10 61.54 61.83 12,954,400 -0.19(-0.31%)
Aug 17, 2007 62.49 62.98 61.35 62.02 18,327,900 +0.39(+0.63%)
Aug 16, 2007 60.80 61.93 60.73 61.63 24,001,900 +0.33(+0.54%)
Aug 15, 2007 61.08 61.75 60.78 61.30 13,757,504 +0.17(+0.28%)
Aug 14, 2007 61.45 61.94 61.11 61.13 18,623,200 -0.32(-0.52%)
Aug 13, 2007 61.15 61.87 61.13 61.45 11,082,500 +0.30(+0.49%)
Aug 10, 2007 60.70 61.42 60.50 61.15 15,562,000 +0.32(+0.53%)
Aug 09, 2007 62.00 62.60 60.83 60.83 20,821,000 -1.66(-2.66%)
Aug 08, 2007 61.99 62.49 61.20 62.49 15,476,600 +0.41(+0.66%)
Aug 07, 2007 61.75 62.40 61.55 62.08 18,086,400 -0.22(-0.35%)
Aug 06, 2007 60.31 62.36 60.31 62.30 14,768,000 +1.34(+2.20%)
Aug 03, 2007 61.08 61.15 60.89 60.96 12,984,333 -0.07(-0.11%)
Aug 02, 2007 60.80 61.48 60.75 61.03 17,093,700 +0.07(+0.11%)
Aug 01, 2007 60.51 61.40 60.45 60.96 17,638,776 +0.46(+0.76%)
Jul 31, 2007 61.35 61.78 60.50 60.50 21,873,500 +0.43(+0.72%)
Jul 30, 2007 59.93 60.44 59.77 60.07 13,604,100 +0.30(+0.50%)
Jul 27, 2007 60.75 61.14 59.72 59.77 23,489,136 -1.19(-1.95%)
Jul 26, 2007 61.03 61.52 60.75 60.96 23,318,960 -0.57(-0.93%)
Jul 25, 2007 61.48 61.99 61.19 61.53 10,622,400 +0.06(+0.10%)
Jul 24, 2007 61.57 62.13 61.42 61.47 10,753,800 -0.53(-0.85%)
Jul 23, 2007 61.89 62.33 61.85 62.00 9,439,400 +0.21(+0.34%)
Jul 20, 2007 62.39 62.50 61.72 61.79 13,773,900 -0.60(-0.96%)
Jul 19, 2007 62.35 62.70 62.06 62.39 12,653,800 +0.19(+0.31%)
Jul 18, 2007 62.51 62.90 62.02 62.20 16,892,424 -0.54(-0.86%)
Jul 17, 2007 62.88 63.52 62.28 62.74 27,568,320 -1.06(-1.66%)
Jul 16, 2007 63.37 63.88 63.28 63.80 13,368,623 +0.37(+0.58%)
Jul 13, 2007 63.47 63.60 63.01 63.43 8,999,302 +0.07(+0.11%)
Jul 12, 2007 63.05 63.41 62.62 63.36 11,042,343 +0.50(+0.80%)
Jul 11, 2007 62.20 62.99 62.15 62.86 11,145,803 +0.66(+1.06%)
Jul 10, 2007 62.67 62.85 62.12 62.20 14,338,253 -0.52(-0.83%)
Jul 09, 2007 62.36 63.33 61.99 62.72 18,794,404 +0.59(+0.95%)
Jul 06, 2007 62.10 62.40 62.00 62.13 7,558,898 -0.15(-0.24%)
Jul 05, 2007 62.10 62.42 61.87 62.28 8,299,692 +0.33(+0.53%)
Jul 03, 2007 62.00 62.28 61.88 61.95 4,716,439 +0.10(+0.16%)
Jul 02, 2007 61.94 62.00 61.38 61.85 8,105,026 +0.23(+0.37%)
Jun 29, 2007 61.58 61.94 61.21 61.62 12,025,091 +0.12(+0.20%)
Jun 28, 2007 61.50 61.84 61.20 61.50 9,515,792 +0.05(+0.08%)
Jun 27, 2007 61.51 61.53 61.07 61.45 14,158,216 -0.20(-0.32%)
Jun 26, 2007 61.11 61.96 61.32 61.65 13,908,392 +0.54(+0.88%)
Jun 25, 2007 61.01 61.51 60.97 61.11 12,967,700 +0.38(+0.63%)
Jun 22, 2007 62.07 61.98 60.73 60.73 22,061,856 -1.38(-2.22%)
Jun 21, 2007 62.04 62.34 61.79 62.11 10,368,959 +0.07(+0.11%)
Jun 20, 2007 62.52 62.84 61.99 62.04 11,430,400 -0.38(-0.61%)
Jun 19, 2007 62.34 62.67 62.20 62.42 11,403,100 +0.09(+0.14%)
Jun 18, 2007 62.85 62.90 62.23 62.33 8,511,000 -0.44(-0.70%)
Jun 15, 2007 62.59 63.12 62.57 62.77 16,817,000 +0.32(+0.51%)
Jun 14, 2007 62.20 62.61 62.18 62.45 9,093,300 +0.27(+0.43%)
Jun 13, 2007 61.91 62.26 61.32 62.18 14,816,600 +0.35(+0.57%)
Jun 12, 2007 62.25 62.41 61.76 61.83 11,921,400 -0.44(-0.71%)
Jun 11, 2007 62.89 62.89 62.15 62.27 8,995,496 +0.14(+0.23%)
Jun 08, 2007 62.01 62.35 61.46 62.13 13,943,784 +0.13(+0.21%)
Jun 07, 2007 62.64 62.90 61.99 62.00 14,247,200 -0.90(-1.43%)
Jun 06, 2007 63.31 63.43 62.55 62.90 11,534,319 -0.41(-0.65%)
Jun 05, 2007 63.40 63.55 63.02 63.31 11,412,712 -0.29(-0.46%)
Jun 04, 2007 63.41 63.67 63.01 63.60 10,090,375 +0.19(+0.30%)
Jun 01, 2007 63.27 63.77 63.02 63.41 10,836,878 +0.14(+0.22%)
May 31, 2007 63.40 63.55 62.97 63.27 12,162,300 +0.05(+0.08%)
May 30, 2007 63.05 63.36 62.76 63.22 10,866,580 +0.17(+0.27%)
May 29, 2007 63.25 63.36 62.79 63.05 10,059,446 -0.14(-0.22%)
May 25, 2007 63.58 63.58 63.09 63.19 8,492,784 -0.29(-0.46%)
May 24, 2007 63.76 64.08 63.46 63.48 11,036,302 -0.33(-0.52%)
May 23, 2007 63.77 64.10 63.64 63.81 9,822,046 +0.23(+0.36%)
May 22, 2007 63.95 63.88 63.30 63.58 8,863,109 +0.06(+0.09%)
May 21, 2007 63.99 64.03 63.38 63.52 10,813,282 +0.10(+0.16%)
May 18, 2007 63.02 63.63 62.80 63.42 13,378,690 +0.68(+1.08%)
May 17, 2007 63.05 63.10 62.53 62.74 13,159,920 -0.31(-0.49%)
May 16, 2007 62.81 63.37 62.41 63.05 17,213,284 +1.23(+1.99%)
May 15, 2007 62.20 62.40 61.66 61.82 21,867,546 -0.79(-1.26%)
May 14, 2007 62.85 63.46 62.56 62.61 16,799,674 +0.34(+0.55%)
May 11, 2007 62.60 63.03 61.65 62.27 23,867,028 -0.23(-0.37%)
May 10, 2007 64.01 64.01 62.47 62.50 23,573,290 -1.61(-2.51%)
May 09, 2007 63.70 64.29 63.31 64.11 13,768,600 +0.41(+0.64%)
May 08, 2007 64.11 64.09 63.50 63.70 10,957,419 -0.56(-0.87%)
May 07, 2007 63.70 64.33 63.59 64.26 10,864,028 -0.22(-0.34%)
May 04, 2007 64.56 64.79 64.16 64.48 6,489,150 +0.16(+0.25%)
May 03, 2007 64.59 64.80 64.14 64.32 9,019,223 -0.16(-0.25%)
May 02, 2007 64.01 64.80 64.00 64.48 7,976,266 -0.08(-0.12%)
May 01, 2007 64.53 64.94 64.26 64.56 10,049,040 +0.34(+0.53%)
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%)
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.