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%)
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.