Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 34.36 35.48 34.13 35.35 15,107,168 +1.37(+4.02%)
Jan 30, 2003 34.47 34.66 33.99 33.99 11,726,449 -0.57(-1.64%)
Jan 29, 2003 34.46 34.89 34.16 34.56 13,791,728 -0.42(-1.21%)
Jan 28, 2003 34.82 35.02 34.12 34.98 11,516,736 +0.57(+1.65%)
Jan 27, 2003 34.99 35.25 34.09 34.41 15,989,688 -0.94(-2.67%)
Jan 24, 2003 36.15 36.21 35.06 35.35 11,928,731 -0.78(-2.17%)
Jan 23, 2003 35.91 36.24 35.78 36.14 10,286,364 +0.53(+1.48%)
Jan 22, 2003 35.61 36.10 35.24 35.61 14,633,155 +0.01(+0.02%)
Jan 21, 2003 36.47 36.93 35.48 35.61 14,868,493 -0.53(-1.46%)
Jan 17, 2003 36.07 36.37 35.96 36.13 8,535,122 +0.07(+0.20%)
Jan 16, 2003 36.73 36.77 35.72 36.06 11,767,693 -0.21(-0.58%)
Jan 15, 2003 37.33 37.33 36.19 36.27 11,764,964 -0.90(-2.41%)
Jan 14, 2003 36.67 37.24 36.66 37.17 7,563,288 +0.21(+0.57%)
Jan 13, 2003 37.72 37.72 36.77 36.96 11,492,778 -0.77(-2.03%)
Jan 10, 2003 37.49 37.75 37.15 37.72 7,870,654 +0.23(+0.62%)
Jan 09, 2003 37.17 37.66 36.88 37.49 9,022,025 +0.74(+2.01%)
Jan 08, 2003 36.97 37.17 36.57 36.75 8,413,359 -0.22(-0.59%)
Jan 07, 2003 37.66 37.67 36.86 36.97 9,898,479 -0.85(-2.25%)
Jan 06, 2003 37.30 37.95 37.17 37.82 8,978,202 +0.36(+0.95%)
Jan 03, 2003 36.93 37.55 36.93 37.46 13,258,728 +0.98(+2.67%)
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.