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 (%)
Nov 28, 2003 32.47 32.67 32.44 32.51 8,290,175 -0.26(-0.80%)
Nov 26, 2003 33.44 33.44 32.44 32.77 24,646,676 -0.65(-1.95%)
Nov 25, 2003 33.78 33.78 33.25 33.42 17,432,072 -0.52(-1.53%)
Nov 24, 2003 33.05 33.96 33.05 33.94 12,054,977 +0.40(+1.18%)
Nov 21, 2003 33.95 33.96 33.36 33.55 11,800,340 -0.40(-1.18%)
Nov 20, 2003 34.32 34.45 33.88 33.95 9,130,067 -0.51(-1.47%)
Nov 19, 2003 34.22 34.61 34.22 34.46 9,883,513 +0.21(+0.62%)
Nov 18, 2003 34.24 34.87 34.08 34.25 16,033,314 +0.18(+0.52%)
Nov 17, 2003 33.96 34.33 33.85 34.07 10,346,075 -0.30(-0.86%)
Nov 14, 2003 33.42 34.58 33.36 34.37 32,542,992 +1.17(+3.54%)
Nov 13, 2003 32.58 33.41 32.49 33.19 16,859,102 +0.55(+1.70%)
Nov 12, 2003 32.60 32.64 32.39 32.64 8,397,854 +0.28(+0.86%)
Nov 11, 2003 32.14 32.47 32.01 32.36 9,777,654 +0.23(+0.72%)
Nov 10, 2003 32.18 32.30 31.82 32.13 9,154,181 -0.05(-0.16%)
Nov 07, 2003 32.29 32.83 32.14 32.18 9,675,435 -0.24(-0.73%)
Nov 06, 2003 32.38 32.47 32.14 32.42 10,469,071 +0.01(+0.04%)
Nov 05, 2003 32.28 32.74 32.15 32.41 11,244,962 +0.00(+0.00%)
Nov 04, 2003 32.54 32.74 32.31 32.41 11,658,993 -0.42(-1.27%)
Nov 03, 2003 33.02 33.10 32.80 32.82 10,415,535 -0.36(-1.09%)
Oct 31, 2003 32.70 33.19 32.70 33.19 15,606,241 +0.56(+1.72%)
Oct 30, 2003 32.63 32.93 32.50 32.63 16,202,870 +0.00(+0.00%)
Oct 29, 2003 33.30 33.34 31.68 32.63 42,332,780 -0.70(-2.10%)
Oct 28, 2003 32.96 33.33 32.87 33.32 10,389,904 +0.41(+1.24%)
Oct 27, 2003 33.20 33.41 32.82 32.92 7,939,083 -0.28(-0.85%)
Oct 24, 2003 33.17 33.20 32.74 33.20 10,713,850 +0.03(+0.10%)
Oct 23, 2003 32.94 33.27 32.92 33.17 10,220,652 +0.26(+0.78%)
Oct 22, 2003 33.10 33.42 32.80 32.91 11,732,245 -0.62(-1.85%)
Oct 21, 2003 33.39 33.64 33.34 33.53 10,853,983 +0.15(+0.43%)
Oct 20, 2003 33.36 33.48 33.21 33.38 7,643,195 +0.14(+0.44%)
Oct 17, 2003 33.54 33.56 33.15 33.24 11,143,198 -0.18(-0.55%)
Oct 16, 2003 33.30 33.46 33.18 33.42 9,910,508 +0.13(+0.38%)
Oct 15, 2003 33.69 33.73 33.17 33.30 18,927,436 -0.28(-0.84%)
Oct 14, 2003 33.38 33.61 33.23 33.58 22,064,216 +0.75(+2.29%)
Oct 13, 2003 32.77 32.88 32.63 32.83 8,109,094 +0.36(+1.12%)
Oct 10, 2003 32.57 32.57 32.36 32.47 10,244,918 -0.10(-0.30%)
Oct 09, 2003 33.10 33.12 32.43 32.57 16,374,245 -0.26(-0.78%)
Oct 08, 2003 33.01 33.03 32.70 32.82 9,838,015 -0.21(-0.64%)
Oct 07, 2003 32.99 33.11 32.84 33.03 10,805,755 -0.04(-0.12%)
Oct 06, 2003 33.05 33.26 32.81 33.07 8,702,993 +0.03(+0.10%)
Oct 03, 2003 33.45 33.59 32.97 33.04 10,436,009 -0.13(-0.38%)
Oct 02, 2003 33.23 33.23 32.94 33.17 9,802,375 +0.02(+0.06%)
Oct 01, 2003 32.78 33.15 32.57 33.15 14,266,024 +0.49(+1.51%)
Sep 30, 2003 32.78 32.85 32.49 32.65 13,159,363 -0.22(-0.68%)
Sep 29, 2003 32.43 32.92 32.39 32.88 12,672,080 +0.45(+1.38%)
Sep 26, 2003 32.66 32.73 32.37 32.43 11,856,302 -0.23(-0.71%)
Sep 25, 2003 32.61 32.90 32.61 32.66 10,552,029 +0.05(+0.16%)
Sep 24, 2003 32.98 32.98 32.57 32.61 14,512,319 -0.38(-1.14%)
Sep 23, 2003 33.20 33.30 32.93 32.98 10,723,556 -0.11(-0.32%)
Sep 22, 2003 33.03 33.09 32.84 33.09 10,052,007 -0.09(-0.26%)
Sep 19, 2003 33.46 33.46 33.06 33.17 14,756,491 -0.28(-0.85%)
Sep 18, 2003 33.10 33.56 33.09 33.46 12,048,304 +0.34(+1.04%)
Sep 17, 2003 33.38 33.52 33.03 33.11 13,696,086 -0.42(-1.24%)
Sep 16, 2003 33.53 33.67 33.27 33.53 16,772,201 +0.01(+0.02%)
Sep 15, 2003 33.65 34.55 33.07 33.52 33,085,630 -0.52(-1.53%)
Sep 12, 2003 34.31 34.31 33.87 34.04 14,706,292 -0.41(-1.19%)
Sep 11, 2003 34.49 34.62 34.25 34.45 13,370,625 +0.14(+0.40%)
Sep 10, 2003 33.79 34.50 33.75 34.31 19,317,960 +0.52(+1.54%)
Sep 09, 2003 33.79 33.92 33.61 33.79 10,614,361 -0.03(-0.10%)
Sep 08, 2003 33.61 33.94 33.56 33.83 13,994,856 +0.53(+1.58%)
Sep 05, 2003 33.54 33.70 33.16 33.30 9,834,375 -0.41(-1.21%)
Sep 04, 2003 33.29 33.81 33.09 33.71 15,310,353 +0.58(+1.75%)
Sep 03, 2003 32.97 33.15 32.63 33.13 15,839,190 +0.16(+0.48%)
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.