Johnson & Johnson (NY: JNJ )

182.29 +2.63 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 61.83 62.17 60.78 60.89 13,232,139 -0.90(-1.46%)
Jul 30, 2009 61.66 62.47 61.52 61.79 12,636,405 +0.63(+1.03%)
Jul 29, 2009 60.74 61.44 60.69 61.16 10,522,931 +0.24(+0.39%)
Jul 28, 2009 61.03 61.57 60.60 60.92 9,025,458 -0.17(-0.28%)
Jul 27, 2009 61.38 61.57 60.62 61.09 7,937,940 -0.42(-0.68%)
Jul 24, 2009 60.26 61.62 60.22 61.51 11,413,226 +1.29(+2.14%)
Jul 23, 2009 59.26 60.35 59.10 60.22 12,494,636 +1.03(+1.74%)
Jul 22, 2009 59.45 59.83 58.95 59.19 9,358,541 -0.30(-0.50%)
Jul 21, 2009 59.33 59.90 58.82 59.49 11,222,533 +0.43(+0.73%)
Jul 20, 2009 59.46 59.46 58.74 59.06 9,226,289 -0.17(-0.29%)
Jul 17, 2009 59.56 59.56 58.74 59.23 11,310,939 -0.02(-0.03%)
Jul 16, 2009 58.94 59.70 58.82 59.25 11,595,993 +0.29(+0.49%)
Jul 15, 2009 58.46 59.00 58.22 58.96 12,986,200 +0.73(+1.25%)
Jul 14, 2009 58.00 58.71 57.44 58.23 20,433,670 +0.51(+0.88%)
Jul 13, 2009 56.98 57.86 56.96 57.72 13,564,831 +0.79(+1.39%)
Jul 10, 2009 56.34 57.38 56.25 56.93 13,661,829 +0.24(+0.42%)
Jul 09, 2009 57.10 57.25 56.29 56.69 11,324,798 -0.39(-0.68%)
Jul 08, 2009 56.45 57.22 56.23 57.08 15,414,129 +0.85(+1.51%)
Jul 07, 2009 56.61 56.71 56.13 56.23 9,678,563 -0.39(-0.69%)
Jul 06, 2009 56.11 56.76 55.71 56.62 12,879,492 +0.64(+1.14%)
Jul 02, 2009 56.73 56.73 55.95 55.98 15,119,928 -1.09(-1.91%)
Jul 01, 2009 56.82 57.18 56.39 57.07 15,317,945 +0.27(+0.48%)
Jun 30, 2009 57.23 57.23 56.23 56.80 15,974,694 -0.16(-0.28%)
Jun 29, 2009 56.61 57.00 56.03 56.96 13,811,019 +0.36(+0.64%)
Jun 26, 2009 56.21 56.60 55.65 56.60 32,298,194 +0.33(+0.59%)
Jun 25, 2009 55.62 56.44 55.54 56.27 14,239,869 +0.81(+1.46%)
Jun 24, 2009 55.26 55.83 55.04 55.46 12,467,586 +0.45(+0.82%)
Jun 23, 2009 55.54 55.59 54.91 55.01 12,447,362 -0.48(-0.87%)
Jun 22, 2009 55.87 55.96 55.38 55.49 13,237,392 -0.60(-1.07%)
Jun 19, 2009 56.30 56.65 55.91 56.09 19,334,924 +0.30(+0.54%)
Jun 18, 2009 55.37 56.17 55.01 55.79 12,103,868 +0.59(+1.07%)
Jun 17, 2009 54.68 55.53 54.55 55.20 13,032,467 +0.58(+1.06%)
Jun 16, 2009 55.01 55.32 54.59 54.62 12,606,632 -0.13(-0.24%)
Jun 15, 2009 55.84 55.98 54.54 54.75 14,810,459 -1.31(-2.34%)
Jun 12, 2009 55.88 56.54 55.72 56.06 11,882,289 +0.01(+0.02%)
Jun 11, 2009 55.65 56.48 55.61 56.05 12,778,316 +0.39(+0.70%)
Jun 10, 2009 56.02 56.25 55.22 55.66 13,263,830 -0.04(-0.07%)
Jun 09, 2009 56.03 56.25 55.65 55.70 11,161,101 +0.07(+0.13%)
Jun 08, 2009 55.20 56.12 55.16 55.63 9,891,181 -0.30(-0.54%)
Jun 05, 2009 55.81 56.20 55.14 55.93 10,215,437 +0.09(+0.16%)
Jun 04, 2009 56.36 56.40 55.47 55.84 12,219,659 -0.32(-0.57%)
Jun 03, 2009 55.88 56.30 55.66 56.16 11,191,220 -0.05(-0.09%)
Jun 02, 2009 56.05 56.48 55.62 56.21 10,276,923 +0.43(+0.77%)
Jun 01, 2009 55.75 56.05 55.27 55.78 12,454,202 +0.62(+1.12%)
May 29, 2009 54.59 55.27 54.00 55.16 12,505,237 +0.63(+1.16%)
May 28, 2009 54.25 54.92 53.86 54.53 10,890,710 +0.31(+0.57%)
May 27, 2009 55.44 55.50 54.16 54.22 12,480,234 -1.04(-1.88%)
May 26, 2009 54.69 55.42 54.12 55.26 11,388,964 +0.49(+0.89%)
May 22, 2009 55.10 55.44 54.63 54.77 7,425,815 -0.22(-0.40%)
May 21, 2009 55.43 55.58 54.45 54.99 12,492,689 -0.88(-1.58%)
May 20, 2009 56.22 56.47 55.80 55.87 13,729,735 -0.02(-0.04%)
May 19, 2009 56.21 56.21 55.70 55.89 13,350,467 -0.16(-0.29%)
May 18, 2009 55.80 56.12 55.22 56.05 12,879,090 +0.64(+1.16%)
May 15, 2009 55.00 55.44 54.71 55.41 16,430,647 +0.39(+0.71%)
May 14, 2009 55.32 55.40 54.76 55.02 11,986,210 -0.13(-0.24%)
May 13, 2009 54.70 55.44 54.51 55.15 10,972,339 +0.15(+0.27%)
May 12, 2009 54.48 55.17 53.90 55.00 11,825,937 +0.89(+1.64%)
May 11, 2009 54.56 54.87 54.00 54.11 13,072,965 -0.87(-1.58%)
May 08, 2009 55.07 55.50 54.70 54.98 13,030,937 +0.09(+0.16%)
May 07, 2009 53.88 55.00 53.57 54.89 15,242,987 +0.68(+1.25%)
May 06, 2009 54.75 54.75 53.58 54.21 16,616,493 -0.15(-0.28%)
May 05, 2009 53.75 54.40 53.45 54.36 13,320,573 +0.60(+1.12%)
May 04, 2009 52.61 53.90 52.60 53.76 15,114,059 +1.17(+2.22%)
May 01, 2009 52.53 52.59 51.67 52.59 12,505,184 +0.23(+0.44%)
Apr 30, 2009 51.47 52.61 51.35 52.36 19,983,376 +1.33(+2.61%)
Apr 29, 2009 51.05 51.09 50.12 51.03 18,496,424 +0.28(+0.55%)
Apr 28, 2009 50.78 51.28 50.41 50.75 12,084,043 -0.11(-0.22%)
Apr 27, 2009 51.32 51.71 50.63 50.86 13,053,321 -0.06(-0.12%)
Apr 24, 2009 51.76 51.84 50.64 50.92 14,768,208 -0.48(-0.93%)
Apr 23, 2009 51.38 51.51 50.31 51.40 14,594,942 +0.22(+0.43%)
Apr 22, 2009 52.10 52.15 51.11 51.18 13,348,280 -1.29(-2.46%)
Apr 21, 2009 52.55 52.88 52.00 52.47 12,236,475 +0.00(+0.00%)
Apr 20, 2009 53.17 53.49 52.34 52.47 15,308,804 -0.58(-1.09%)
Apr 17, 2009 52.50 53.37 52.25 53.05 17,691,792 +0.85(+1.63%)
Apr 16, 2009 51.91 52.32 51.55 52.20 12,216,287 +0.43(+0.83%)
Apr 15, 2009 51.79 52.08 51.35 51.77 11,502,466 +0.40(+0.78%)
Apr 14, 2009 51.99 52.46 51.21 51.37 20,768,636 +0.22(+0.43%)
Apr 13, 2009 51.27 51.56 51.00 51.15 12,067,110 -0.26(-0.51%)
Apr 09, 2009 51.99 52.06 51.10 51.41 15,059,202 -0.04(-0.08%)
Apr 08, 2009 51.54 51.87 51.20 51.45 10,942,491 +0.09(+0.18%)
Apr 07, 2009 51.89 52.00 51.28 51.36 13,130,033 -0.84(-1.61%)
Apr 06, 2009 52.03 52.54 51.67 52.20 12,768,676 +0.05(+0.10%)
Apr 03, 2009 53.00 53.30 51.75 52.15 15,214,462 -0.82(-1.55%)
Apr 02, 2009 53.29 54.13 52.66 52.97 17,418,880 -0.07(-0.13%)
Apr 01, 2009 52.30 53.20 51.88 53.04 13,730,295 +0.44(+0.84%)
Mar 31, 2009 53.36 53.50 52.41 52.60 18,517,756 -0.41(-0.77%)
Mar 30, 2009 52.54 53.46 52.36 53.01 15,743,171 +0.11(+0.21%)
Mar 26, 2009 53.08 53.70 52.25 52.90 14,573,997 +0.04(+0.08%)
Mar 25, 2009 52.98 53.27 52.01 52.86 15,821,995 +0.16(+0.30%)
Mar 24, 2009 52.98 53.60 52.31 52.70 17,093,678 -0.53(-1.00%)
Mar 23, 2009 52.38 53.23 52.27 53.23 18,823,132 +1.56(+3.02%)
Mar 20, 2009 51.09 52.00 50.89 51.67 27,595,682 +2.09(+4.20%)
Mar 19, 2009 51.16 51.16 49.49 49.59 18,962,652 -1.07(-2.12%)
Mar 18, 2009 50.69 51.58 50.25 50.66 16,705,069 -0.06(-0.12%)
Mar 17, 2009 50.70 50.74 49.46 50.72 17,348,036 -0.01(-0.02%)
Mar 16, 2009 51.13 51.51 50.65 50.73 16,547,570 +0.09(+0.18%)
Mar 13, 2009 49.68 50.79 49.25 50.64 0 +1.64(+3.35%)
Mar 12, 2009 47.72 49.32 47.33 49.00 16,336,980 +1.10(+2.30%)
Mar 11, 2009 48.22 48.73 47.57 47.90 16,569,271 +0.12(+0.25%)
Mar 10, 2009 47.23 47.87 46.93 47.78 21,883,402 +1.18(+2.53%)
Mar 09, 2009 47.46 47.75 46.25 46.60 23,304,882 -1.37(-2.86%)
Mar 06, 2009 47.60 48.59 47.01 47.97 0 +0.30(+0.63%)
Mar 05, 2009 48.31 48.61 47.41 47.67 22,349,212 -1.43(-2.91%)
Mar 04, 2009 47.78 49.37 47.39 49.10 24,254,038 +0.83(+1.71%)
Mar 02, 2009 49.03 49.43 48.16 48.27 27,903,376 -1.73(-3.45%)
Feb 27, 2009 51.59 52.00 49.94 50.00 0 -2.44(-4.65%)
Feb 26, 2009 54.49 54.49 52.30 52.44 21,284,632 -1.52(-2.82%)
Feb 25, 2009 54.32 54.76 53.59 53.96 21,017,096 -0.58(-1.06%)
Feb 24, 2009 54.60 54.77 53.84 54.54 18,848,624 +0.89(+1.66%)
Feb 23, 2009 54.17 55.09 53.58 53.65 20,500,338 -1.00(-1.83%)
Feb 20, 2009 55.01 55.47 54.55 54.65 0 -1.28(-2.29%)
Feb 19, 2009 56.26 56.50 55.63 55.93 12,200,467 +0.10(+0.18%)
Feb 18, 2009 55.70 56.26 55.42 55.83 15,517,077 -0.15(-0.27%)
Feb 17, 2009 56.07 56.79 55.73 55.98 15,245,967 -1.12(-1.96%)
Feb 13, 2009 57.71 57.80 56.81 57.10 12,563,995 -0.68(-1.18%)
Feb 12, 2009 56.92 57.85 56.08 57.78 14,425,434 +0.45(+0.78%)
Feb 11, 2009 56.88 57.37 56.53 57.33 14,692,544 +0.60(+1.06%)
Feb 10, 2009 57.98 58.50 56.60 56.73 16,611,952 -1.77(-3.03%)
Feb 09, 2009 58.46 58.70 57.96 58.50 9,357,067 -0.01(-0.02%)
Feb 06, 2009 58.26 58.72 57.80 58.51 11,458,732 +0.40(+0.69%)
Feb 05, 2009 57.93 58.54 56.99 58.11 14,781,232 +0.15(+0.26%)
Feb 04, 2009 58.71 59.13 57.67 57.96 11,439,323 -0.62(-1.06%)
Feb 03, 2009 58.07 58.81 57.23 58.58 13,182,213 +0.89(+1.54%)
Feb 02, 2009 57.25 58.14 56.92 57.69 10,934,074 +0.00(+0.00%)
Jan 30, 2009 58.18 58.39 57.25 57.69 0 -0.59(-1.01%)
Jan 29, 2009 58.17 58.77 57.65 58.28 16,159,280 -0.28(-0.48%)
Jan 28, 2009 58.23 58.75 57.90 58.56 18,145,664 +1.02(+1.77%)
Jan 27, 2009 56.85 57.73 56.51 57.54 14,771,556 +0.99(+1.75%)
Jan 26, 2009 56.20 56.95 55.80 56.55 16,533,572 +0.58(+1.04%)
Jan 23, 2009 56.15 56.39 55.10 55.97 21,333,936 -0.90(-1.58%)
Jan 22, 2009 56.37 56.97 55.61 56.87 19,148,156 +0.51(+0.90%)
Jan 21, 2009 57.59 57.59 55.09 56.36 22,308,314 -0.39(-0.69%)
Jan 20, 2009 56.51 58.03 56.50 56.75 23,153,798 -0.69(-1.20%)
Jan 16, 2009 58.07 58.07 56.63 57.44 0 -0.18(-0.31%)
Jan 15, 2009 58.09 58.20 56.01 57.62 20,383,512 -0.33(-0.57%)
Jan 14, 2009 58.55 58.59 57.38 57.95 16,707,862 -0.89(-1.51%)
Jan 13, 2009 58.60 59.12 58.38 58.84 15,513,400 +0.50(+0.86%)
Jan 12, 2009 59.08 59.41 58.15 58.34 15,253,056 -0.71(-1.20%)
Jan 09, 2009 59.14 59.55 58.55 59.05 14,698,276 +0.03(+0.05%)
Jan 08, 2009 59.66 59.89 58.63 59.02 17,345,306 -0.11(-0.19%)
Jan 07, 2009 59.24 59.82 58.75 59.13 14,305,524 -0.56(-0.94%)
Jan 06, 2009 60.33 60.44 58.90 59.69 22,101,104 -0.36(-0.60%)
Jan 05, 2009 60.42 60.77 59.36 60.05 15,544,182 -0.60(-0.99%)
Jan 02, 2009 60.13 61.00 59.04 60.65 0 +0.82(+1.37%)
Jan 01, 2009 59.18 60.05 59.07 59.83 0 +0.00(+0.00%)
Dec 31, 2008 59.18 60.05 59.07 59.83 11,920,419 +0.66(+1.12%)
Dec 30, 2008 58.48 59.17 58.27 59.17 10,880,583 +1.02(+1.75%)
Dec 29, 2008 58.58 58.88 57.34 58.15 9,860,336 -0.41(-0.70%)
Dec 26, 2008 58.84 59.34 58.20 58.56 4,249,009 +0.00(+0.00%)
Dec 24, 2008 58.80 58.96 58.26 58.56 3,639,152 -0.12(-0.20%)
Dec 23, 2008 59.19 59.94 58.58 58.68 10,560,421 -0.25(-0.42%)
Dec 22, 2008 59.18 59.54 58.06 58.93 14,156,936 +0.09(+0.15%)
Dec 19, 2008 59.55 60.15 58.54 58.84 23,131,194 -0.15(-0.25%)
Dec 18, 2008 59.55 60.25 58.49 58.99 18,919,244 +0.21(+0.36%)
Dec 17, 2008 59.05 59.39 58.40 58.78 15,737,926 -0.82(-1.38%)
Dec 16, 2008 58.45 59.75 57.63 59.60 17,915,364 +1.79(+3.10%)
Dec 15, 2008 57.73 58.39 56.95 57.81 12,984,263 +0.56(+0.98%)
Dec 12, 2008 57.21 57.64 56.41 57.25 14,751,687 -1.00(-1.72%)
Dec 11, 2008 57.40 58.84 57.05 58.25 16,009,068 +0.45(+0.78%)
Dec 10, 2008 58.82 58.82 56.84 57.80 13,131,713 -0.01(-0.02%)
Dec 09, 2008 58.95 59.00 57.50 57.81 13,779,111 -0.96(-1.63%)
Dec 08, 2008 59.07 59.77 57.75 58.77 16,361,024 +0.54(+0.93%)
Dec 05, 2008 55.86 58.37 55.25 58.23 16,614,520 +2.05(+3.65%)
Dec 04, 2008 57.42 57.61 55.53 56.18 17,053,544 -1.14(-1.99%)
Dec 03, 2008 56.32 58.01 55.50 57.32 18,804,548 +0.49(+0.86%)
Dec 02, 2008 56.11 57.00 54.95 56.83 16,081,040 +1.50(+2.71%)
Dec 01, 2008 57.66 57.82 55.22 55.33 18,903,308 -3.25(-5.55%)
Nov 28, 2008 58.47 58.76 57.63 58.58 7,689,897 +0.31(+0.53%)
Nov 26, 2008 57.62 58.50 56.52 58.27 18,508,454 -0.43(-0.73%)
Nov 25, 2008 59.99 60.00 57.46 58.70 21,416,144 -0.41(-0.69%)
Nov 24, 2008 59.22 59.89 57.92 59.11 20,508,552 +0.76(+1.30%)
Nov 21, 2008 56.48 58.51 54.49 58.35 30,802,276 +2.54(+4.55%)
Nov 20, 2008 58.00 58.55 55.00 55.81 31,046,548 -2.31(-3.97%)
Nov 19, 2008 60.44 61.53 58.01 58.12 27,534,820 -2.77(-4.55%)
Nov 18, 2008 58.78 61.00 58.46 60.89 21,199,504 +1.62(+2.73%)
Nov 17, 2008 58.80 61.10 58.65 59.27 16,571,203 -0.78(-1.30%)
Nov 14, 2008 61.52 62.50 59.62 60.05 0 -2.85(-4.53%)
Nov 13, 2008 58.40 63.01 57.32 62.90 27,304,638 +4.98(+8.60%)
Nov 12, 2008 58.83 59.54 57.59 57.92 18,385,124 -1.63(-2.74%)
Nov 11, 2008 59.65 60.40 58.01 59.55 14,392,963 -0.46(-0.77%)
Nov 10, 2008 61.00 61.25 59.58 60.01 12,841,129 -0.21(-0.35%)
Nov 07, 2008 58.46 60.49 58.28 60.22 16,245,752 +2.30(+3.97%)
Nov 06, 2008 59.73 60.32 57.50 57.92 22,899,342 -1.93(-3.22%)
Nov 05, 2008 61.75 61.75 59.73 59.85 19,759,860 -2.04(-3.30%)
Nov 04, 2008 61.83 62.17 61.31 61.89 14,656,310 +0.73(+1.19%)
Nov 03, 2008 61.49 61.82 60.56 61.16 11,846,931 -0.18(-0.29%)
Oct 31, 2008 60.84 61.64 59.83 61.34 19,785,124 +0.77(+1.27%)
Oct 30, 2008 62.35 62.75 59.68 60.57 23,628,984 -0.96(-1.56%)
Oct 29, 2008 63.37 63.37 60.04 61.53 29,020,720 -2.66(-4.14%)
Oct 28, 2008 61.44 64.50 60.57 64.19 27,526,656 +4.04(+6.72%)
Oct 27, 2008 60.41 62.69 60.10 60.15 21,068,224 -0.64(-1.05%)
Oct 24, 2008 59.00 62.49 58.64 60.79 23,133,054 -1.66(-2.66%)
Oct 23, 2008 61.84 63.14 60.20 62.45 23,491,748 +1.03(+1.68%)
Oct 22, 2008 62.27 63.10 60.25 61.42 23,324,878 -2.24(-3.52%)
Oct 21, 2008 63.71 64.90 63.37 63.66 14,042,393 -0.78(-1.21%)
Oct 20, 2008 63.44 64.53 62.15 64.44 18,034,940 +1.79(+2.86%)
Oct 17, 2008 62.95 65.00 62.04 62.65 25,254,190 -0.85(-1.34%)
Oct 16, 2008 60.74 63.98 58.31 63.50 34,604,128 +2.96(+4.89%)
Oct 15, 2008 64.31 64.76 60.10 60.54 25,064,676 -3.46(-5.41%)
Oct 14, 2008 66.50 67.48 63.00 64.00 38,915,372 +1.32(+2.11%)
Oct 13, 2008 58.46 62.80 57.95 62.68 32,537,352 +6.83(+12.23%)
Oct 10, 2008 55.40 59.00 52.06 55.85 0 -1.73(-3.00%)
Oct 09, 2008 62.64 63.16 57.58 57.58 33,494,356 -4.78(-7.67%)
Oct 08, 2008 61.64 63.86 61.12 62.36 37,498,532 -0.13(-0.21%)
Oct 07, 2008 65.11 65.65 62.10 62.49 24,172,732 -2.01(-3.12%)
Oct 06, 2008 65.04 66.04 62.29 64.50 33,471,692 -1.66(-2.51%)
Oct 03, 2008 68.00 68.37 66.10 66.16 0 -1.63(-2.40%)
Oct 02, 2008 67.96 68.26 67.65 67.79 30,897,416 +0.00(+0.00%)
Oct 01, 2008 69.07 69.07 67.28 67.79 25,548,204 -1.49(-2.15%)
Sep 30, 2008 67.50 69.48 67.41 69.28 19,622,964 +2.38(+3.56%)
Sep 29, 2008 68.81 69.86 66.90 66.90 24,954,100 -2.50(-3.60%)
Sep 26, 2008 68.77 69.75 68.74 69.40 0 +0.04(+0.06%)
Sep 25, 2008 68.55 69.97 68.46 69.36 14,577,484 +1.17(+1.72%)
Sep 24, 2008 68.25 69.00 67.55 68.19 12,469,589 +0.04(+0.06%)
Sep 23, 2008 68.68 69.10 68.06 68.15 13,635,825 -0.26(-0.38%)
Sep 22, 2008 69.83 70.71 68.30 68.41 16,067,834 -1.58(-2.26%)
Sep 19, 2008 71.85 72.69 69.21 69.99 0 -0.94(-1.33%)
Sep 18, 2008 70.20 70.95 69.20 70.93 29,282,428 +1.42(+2.04%)
Sep 17, 2008 69.79 71.00 69.51 69.51 24,076,418 -0.29(-0.42%)
Sep 16, 2008 69.62 70.50 69.50 69.80 23,060,404 +0.19(+0.27%)
Sep 15, 2008 69.92 70.89 69.61 69.61 20,966,226 -0.98(-1.39%)
Sep 12, 2008 71.06 71.87 70.30 70.59 15,141,139 -0.57(-0.80%)
Sep 11, 2008 70.92 71.55 70.32 71.16 15,725,740 -0.07(-0.10%)
Sep 10, 2008 71.65 72.01 71.02 71.23 12,613,762 -0.11(-0.15%)
Sep 09, 2008 71.91 72.76 71.34 71.34 19,050,016 -0.88(-1.22%)
Sep 08, 2008 71.20 72.38 70.80 72.22 15,227,456 +1.55(+2.19%)
Sep 05, 2008 70.39 71.07 70.31 70.67 0 +0.22(+0.31%)
Sep 04, 2008 71.49 71.49 70.40 70.45 13,676,155 -1.06(-1.48%)
Sep 03, 2008 71.67 71.90 71.31 71.51 9,844,497 -0.22(-0.31%)
Sep 02, 2008 71.09 72.10 70.77 71.73 15,122,810 +1.30(+1.85%)
Aug 29, 2008 71.18 71.40 70.42 70.43 0 -0.98(-1.37%)
Aug 28, 2008 71.48 71.69 71.17 71.41 8,148,102 +0.20(+0.28%)
Aug 27, 2008 70.72 71.39 70.31 71.21 8,399,242 +0.50(+0.71%)
Aug 26, 2008 70.72 71.02 70.25 70.71 6,439,598 -0.09(-0.13%)
Aug 25, 2008 71.25 71.35 70.55 70.80 8,204,945 -0.62(-0.87%)
Aug 22, 2008 71.05 71.68 70.82 71.42 0 +0.14(+0.20%)
Aug 21, 2008 70.68 71.54 70.51 71.28 7,840,014 +0.20(+0.28%)
Aug 20, 2008 71.18 71.55 70.59 71.08 10,278,305 -0.07(-0.10%)
Aug 19, 2008 70.65 71.38 70.65 71.15 9,133,678 +0.06(+0.08%)
Aug 18, 2008 71.61 71.61 70.80 71.09 9,846,493 -0.24(-0.34%)
Aug 15, 2008 70.82 71.41 70.77 71.33 0 +0.14(+0.20%)
Aug 14, 2008 71.20 71.80 70.64 71.19 9,459,419 -0.01(-0.01%)
Aug 13, 2008 71.67 71.84 71.00 71.20 10,600,525 -0.50(-0.70%)
Aug 12, 2008 71.47 71.87 71.29 71.70 8,696,756 +0.04(+0.06%)
Aug 11, 2008 71.43 71.90 71.09 71.66 10,231,570 +0.11(+0.15%)
Aug 08, 2008 70.77 71.68 70.38 71.55 12,071,117 +0.90(+1.27%)
Aug 07, 2008 70.57 71.10 70.01 70.65 14,180,984 -0.42(-0.59%)
Aug 06, 2008 70.35 71.49 70.08 71.07 18,729,380 +0.62(+0.88%)
Aug 05, 2008 69.31 70.50 69.13 70.45 20,179,160 +1.47(+2.13%)
Aug 04, 2008 68.18 69.42 67.97 68.98 13,694,664 +0.88(+1.29%)
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.