Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 30.70 31.15 30.69 31.15 16,624,797 +0.53(+1.72%)
Oct 30, 2003 30.63 30.91 30.51 30.63 17,260,366 +0.00(+0.00%)
Oct 29, 2003 31.26 31.30 29.74 30.63 45,095,668 -0.66(-2.10%)
Oct 28, 2003 30.94 31.29 30.86 31.28 11,068,012 +0.38(+1.24%)
Oct 27, 2003 31.17 31.36 30.81 30.90 8,457,235 -0.27(-0.85%)
Oct 24, 2003 31.14 31.17 30.73 31.17 11,413,100 +0.03(+0.10%)
Oct 23, 2003 30.92 31.23 30.90 31.13 10,887,713 +0.24(+0.78%)
Oct 22, 2003 31.07 31.38 30.79 30.89 12,497,961 -0.58(-1.85%)
Oct 21, 2003 31.34 31.58 31.30 31.47 11,562,379 +0.14(+0.43%)
Oct 20, 2003 31.32 31.43 31.17 31.34 8,142,036 +0.14(+0.44%)
Oct 17, 2003 31.48 31.50 31.12 31.20 11,870,470 -0.17(-0.55%)
Oct 16, 2003 31.26 31.41 31.15 31.38 10,557,327 +0.12(+0.38%)
Oct 15, 2003 31.63 31.66 31.13 31.26 20,162,754 -0.27(-0.84%)
Oct 14, 2003 31.34 31.56 31.20 31.52 23,504,258 +0.71(+2.29%)
Oct 13, 2003 30.76 30.86 30.63 30.82 8,638,342 +0.34(+1.12%)
Oct 10, 2003 30.57 30.57 30.37 30.48 10,913,562 -0.09(-0.30%)
Oct 09, 2003 31.07 31.09 30.44 30.57 17,442,926 -0.24(-0.78%)
Oct 08, 2003 30.99 31.01 30.70 30.81 10,480,102 -0.20(-0.64%)
Oct 07, 2003 30.97 31.08 30.82 31.01 11,511,004 -0.04(-0.12%)
Oct 06, 2003 31.02 31.22 30.80 31.05 9,271,003 +0.03(+0.10%)
Oct 03, 2003 31.40 31.54 30.95 31.02 11,117,125 -0.12(-0.38%)
Oct 02, 2003 31.19 31.19 30.92 31.13 10,442,136 +0.02(+0.06%)
Oct 01, 2003 30.77 31.12 30.58 31.12 15,197,110 +0.46(+1.51%)
Sep 30, 2003 30.77 30.84 30.50 30.65 14,018,221 -0.21(-0.68%)
Sep 29, 2003 30.44 30.90 30.41 30.86 13,499,136 +0.42(+1.38%)
Sep 26, 2003 30.66 30.73 30.39 30.44 12,630,116 -0.22(-0.71%)
Sep 25, 2003 30.61 30.89 30.61 30.66 11,240,717 +0.05(+0.16%)
Sep 24, 2003 30.96 30.96 30.58 30.61 15,459,480 -0.35(-1.14%)
Sep 23, 2003 31.17 31.26 30.91 30.96 11,423,439 -0.10(-0.32%)
Sep 22, 2003 31.01 31.07 30.83 31.06 10,708,061 -0.08(-0.26%)
Sep 19, 2003 31.41 31.41 31.04 31.14 15,719,588 -0.27(-0.85%)
Sep 18, 2003 31.07 31.51 31.06 31.41 12,834,648 +0.32(+1.04%)
Sep 17, 2003 31.34 31.46 31.01 31.08 14,589,975 -0.39(-1.24%)
Sep 16, 2003 31.47 31.60 31.23 31.47 17,866,854 +0.01(+0.02%)
Sep 15, 2003 31.59 32.43 31.04 31.47 35,244,996 -0.49(-1.53%)
Sep 12, 2003 32.21 32.21 31.80 31.96 15,666,113 -0.38(-1.19%)
Sep 11, 2003 32.37 32.50 32.15 32.34 14,243,272 +0.13(+0.40%)
Sep 10, 2003 31.72 32.38 31.68 32.21 20,578,766 +0.49(+1.54%)
Sep 09, 2003 31.72 31.84 31.56 31.72 11,307,118 -0.03(-0.10%)
Sep 08, 2003 31.56 31.86 31.51 31.75 14,908,244 +0.50(+1.58%)
Sep 05, 2003 31.49 31.64 31.13 31.26 10,476,225 -0.38(-1.21%)
Sep 04, 2003 31.25 31.74 31.06 31.64 16,309,598 +0.54(+1.75%)
Sep 03, 2003 30.95 31.12 30.63 31.10 16,872,950 +0.15(+0.48%)
Sep 02, 2003 30.81 31.03 30.58 30.95 14,126,304 +0.26(+0.85%)
Aug 29, 2003 30.42 30.81 30.34 30.69 14,608,716 +0.27(+0.90%)
Aug 28, 2003 30.49 30.55 30.33 30.42 10,005,284 -0.07(-0.24%)
Aug 27, 2003 30.52 30.68 30.45 30.49 10,378,482 -0.25(-0.83%)
Aug 26, 2003 30.74 30.90 30.34 30.74 12,171,291 +0.06(+0.20%)
Aug 25, 2003 30.77 30.84 30.52 30.68 9,318,339 +0.02(+0.06%)
Aug 22, 2003 30.63 30.94 30.33 30.66 17,945,696 +0.09(+0.28%)
Aug 21, 2003 30.82 31.09 30.45 30.58 15,677,098 -0.39(-1.26%)
Aug 20, 2003 30.95 31.26 30.81 30.97 11,392,420 -0.02(-0.06%)
Aug 19, 2003 31.51 31.51 30.79 30.99 15,348,974 -0.22(-0.71%)
Aug 18, 2003 31.49 31.62 31.17 31.21 8,739,639 -0.39(-1.23%)
Aug 15, 2003 31.60 31.69 31.38 31.60 5,862,130 +0.03(+0.10%)
Aug 14, 2003 31.63 31.75 31.38 31.57 8,334,128 +0.01(+0.02%)
Aug 13, 2003 31.75 31.83 31.33 31.56 9,587,172 -0.17(-0.53%)
Aug 12, 2003 31.94 31.98 31.12 31.73 14,863,816 -0.26(-0.81%)
Aug 11, 2003 31.88 32.14 31.78 31.99 7,349,917 -0.04(-0.14%)
Aug 08, 2003 32.19 32.34 31.72 32.03 9,390,556 -0.03(-0.10%)
Aug 07, 2003 30.99 32.14 30.97 32.06 14,370,418 +0.98(+3.17%)
Aug 06, 2003 30.94 31.43 30.77 31.08 14,837,159 +0.27(+0.86%)
Aug 05, 2003 31.41 31.41 30.81 30.81 11,246,049 -0.51(-1.62%)
Aug 04, 2003 31.21 31.57 30.93 31.32 12,350,620 +0.11(+0.34%)
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.