Johnson & Johnson (NY: JNJ )

166.72 +0.54 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 52.10 53.80 51.75 53.61 9,962,800 +2.07(+4.02%)
Jan 30, 2003 52.27 52.55 51.54 51.54 7,733,300 -0.86(-1.64%)
Jan 29, 2003 52.25 52.90 51.80 52.40 9,095,300 -0.64(-1.21%)
Jan 28, 2003 52.80 53.11 51.74 53.04 7,595,000 +0.86(+1.65%)
Jan 27, 2003 53.05 53.45 51.70 52.18 10,544,800 -1.43(-2.67%)
Jan 24, 2003 54.81 54.90 53.17 53.61 7,866,700 -1.19(-2.17%)
Jan 23, 2003 54.45 54.95 54.25 54.80 6,783,600 +0.80(+1.48%)
Jan 22, 2003 53.99 54.74 53.43 54.00 9,650,200 +0.01(+0.02%)
Jan 21, 2003 55.30 56.00 53.80 53.99 9,805,400 -0.80(-1.46%)
Jan 17, 2003 54.69 55.15 54.53 54.79 5,628,700 +0.11(+0.20%)
Jan 16, 2003 55.70 55.75 54.16 54.68 7,760,500 -0.32(-0.58%)
Jan 15, 2003 56.60 56.61 54.87 55.00 7,758,700 -1.36(-2.41%)
Jan 14, 2003 55.60 56.47 55.59 56.36 4,987,800 +0.32(+0.57%)
Jan 13, 2003 57.20 57.20 55.76 56.04 7,579,200 -1.16(-2.03%)
Jan 10, 2003 56.85 57.25 56.33 57.20 5,190,500 +0.35(+0.62%)
Jan 09, 2003 56.37 57.10 55.92 56.85 5,949,800 +1.12(+2.01%)
Jan 08, 2003 56.06 56.37 55.45 55.73 5,548,400 -0.33(-0.59%)
Jan 07, 2003 57.10 57.12 55.90 56.06 6,527,800 -1.29(-2.25%)
Jan 06, 2003 56.56 57.55 56.36 57.35 5,920,900 +0.54(+0.95%)
Jan 03, 2003 56.00 56.94 56.00 56.81 8,743,800 +1.48(+2.67%)
Jan 02, 2003 54.25 55.39 53.85 55.33 6,483,400 +1.62(+3.02%)
Dec 31, 2002 53.80 54.17 53.25 53.71 6,322,300 -0.07(-0.13%)
Dec 30, 2002 53.20 54.13 53.10 53.78 5,465,800 +0.67(+1.26%)
Dec 27, 2002 53.75 54.15 53.00 53.11 4,307,400 -0.75(-1.39%)
Dec 26, 2002 54.96 55.15 53.69 53.86 4,564,500 -1.04(-1.89%)
Dec 24, 2002 54.25 55.39 54.25 54.90 3,333,300 +0.40(+0.73%)
Dec 23, 2002 54.89 54.89 54.05 54.50 5,118,700 -0.02(-0.04%)
Dec 20, 2002 53.95 54.89 53.75 54.52 10,787,800 +1.11(+2.08%)
Dec 19, 2002 53.18 54.18 53.18 53.41 5,661,200 -0.29(-0.54%)
Dec 18, 2002 54.24 54.57 53.17 53.70 8,207,700 -0.97(-1.77%)
Dec 17, 2002 54.95 55.00 54.25 54.67 6,540,000 -0.91(-1.64%)
Dec 16, 2002 54.77 55.61 54.45 55.58 7,184,900 +0.67(+1.22%)
Dec 13, 2002 55.06 55.43 54.44 54.91 6,102,000 -0.14(-0.25%)
Dec 12, 2002 56.18 56.18 54.91 55.05 6,618,600 -1.12(-1.99%)
Dec 11, 2002 55.40 56.38 55.40 56.17 5,503,400 +0.31(+0.55%)
Dec 10, 2002 55.85 55.89 55.00 55.86 7,587,300 +0.30(+0.54%)
Dec 09, 2002 55.08 55.94 54.90 55.56 6,364,200 +0.29(+0.52%)
Dec 06, 2002 55.00 55.69 54.81 55.27 6,843,800 -0.60(-1.07%)
Dec 05, 2002 56.94 56.94 55.67 55.87 5,608,300 -0.86(-1.52%)
Dec 04, 2002 55.83 57.07 55.67 56.73 6,885,900 +0.90(+1.61%)
Dec 03, 2002 55.70 56.45 55.50 55.83 7,983,900 +0.13(+0.23%)
Dec 02, 2002 56.59 56.60 54.25 55.70 16,267,800 -1.32(-2.31%)
Nov 29, 2002 57.74 57.74 56.57 57.02 3,977,700 -0.72(-1.25%)
Nov 27, 2002 56.85 58.15 56.70 57.74 6,314,400 +1.33(+2.36%)
Nov 26, 2002 57.76 58.25 56.30 56.41 9,157,600 -2.23(-3.80%)
Nov 25, 2002 58.16 59.09 57.75 58.64 6,340,100 +0.09(+0.15%)
Nov 22, 2002 59.48 59.88 58.49 58.55 8,759,000 -0.93(-1.56%)
Nov 21, 2002 60.00 60.30 59.07 59.48 7,669,300 -0.52(-0.87%)
Nov 20, 2002 58.60 60.00 58.36 60.00 5,325,100 +1.20(+2.04%)
Nov 19, 2002 59.00 59.25 58.42 58.80 7,504,500 -0.28(-0.47%)
Nov 18, 2002 59.90 60.20 59.08 59.08 6,652,200 -1.07(-1.78%)
Nov 15, 2002 60.25 60.38 59.80 60.15 6,941,400 -0.31(-0.51%)
Nov 14, 2002 60.37 60.77 60.00 60.46 4,675,100 +0.53(+0.88%)
Nov 13, 2002 60.00 60.53 59.00 59.93 7,231,900 -0.09(-0.15%)
Nov 12, 2002 60.20 60.61 59.69 60.02 6,361,700 +0.02(+0.03%)
Nov 11, 2002 60.27 60.99 59.51 60.00 7,682,300 -0.27(-0.45%)
Nov 08, 2002 60.10 60.94 59.95 60.27 7,055,300 +0.38(+0.63%)
Nov 07, 2002 60.28 60.40 59.41 59.89 5,367,900 -0.38(-0.63%)
Nov 06, 2002 59.90 61.24 59.10 60.27 9,856,400 +0.38(+0.63%)
Nov 05, 2002 58.72 60.00 58.72 59.89 5,490,000 +1.18(+2.01%)
Nov 04, 2002 59.50 59.60 58.37 58.71 5,810,000 +0.12(+0.20%)
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.