Johnson & Johnson (NY: JNJ )

163.20 -0.16 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 49.25 49.55 49.20 49.30 5,466,300 -0.40(-0.80%)
Nov 26, 2003 50.72 50.72 49.20 49.70 16,251,300 -0.99(-1.95%)
Nov 25, 2003 51.23 51.23 50.43 50.69 11,494,200 -0.79(-1.53%)
Nov 24, 2003 50.13 51.50 50.13 51.48 7,948,700 +0.60(+1.18%)
Nov 21, 2003 51.49 51.50 50.60 50.88 7,780,800 -0.61(-1.18%)
Nov 20, 2003 52.05 52.25 51.38 51.49 6,020,100 -0.77(-1.47%)
Nov 19, 2003 51.90 52.49 51.90 52.26 6,516,900 +0.32(+0.62%)
Nov 18, 2003 51.93 52.89 51.68 51.94 10,571,900 +0.27(+0.52%)
Nov 17, 2003 51.50 52.06 51.33 51.67 6,821,900 -0.45(-0.86%)
Nov 14, 2003 50.68 52.45 50.59 52.12 21,457,900 +1.78(+3.54%)
Nov 13, 2003 49.41 50.67 49.27 50.34 11,116,400 +0.84(+1.70%)
Nov 12, 2003 49.44 49.50 49.12 49.50 5,537,300 +0.42(+0.86%)
Nov 11, 2003 48.74 49.24 48.54 49.08 6,447,100 +0.35(+0.72%)
Nov 10, 2003 48.80 48.98 48.26 48.73 6,036,000 -0.08(-0.16%)
Nov 07, 2003 48.97 49.79 48.75 48.81 6,379,700 -0.36(-0.73%)
Nov 06, 2003 49.10 49.25 48.75 49.17 6,903,000 +0.02(+0.04%)
Nov 05, 2003 48.95 49.65 48.76 49.15 7,414,600 +0.00(+0.00%)
Nov 04, 2003 49.35 49.66 49.00 49.15 7,687,600 -0.63(-1.27%)
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.