Johnson & Johnson (NY: JNJ )

177.19 -1.59 (-0.89%)
Streaming Delayed Price Updated: 1:09 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 35.11 35.42 35.06 35.36 8,152,800 +0.20(+0.56%)
Dec 30, 2003 35.08 35.34 34.91 35.16 8,592,367 +0.08(+0.23%)
Dec 29, 2003 34.81 35.08 34.73 35.08 9,625,765 +0.43(+1.24%)
Dec 26, 2003 34.61 34.71 34.57 34.65 1,869,290 -0.08(-0.22%)
Dec 24, 2003 34.60 34.73 34.43 34.73 4,357,831 +0.12(+0.36%)
Dec 23, 2003 34.38 34.75 34.36 34.60 11,832,072 +0.05(+0.14%)
Dec 22, 2003 34.28 34.56 34.15 34.56 11,284,257 +0.26(+0.76%)
Dec 19, 2003 34.36 34.36 34.15 34.30 17,717,650 +0.09(+0.26%)
Dec 18, 2003 33.68 34.21 33.68 34.21 13,822,320 +0.42(+1.26%)
Dec 17, 2003 33.75 33.91 33.63 33.78 11,463,356 -0.05(-0.14%)
Dec 16, 2003 33.77 34.04 33.62 33.83 15,545,673 -0.03(-0.08%)
Dec 15, 2003 34.30 34.30 33.71 33.86 18,095,714 +0.05(+0.14%)
Dec 12, 2003 33.40 34.12 33.40 33.81 15,958,798 -0.42(-1.22%)
Dec 11, 2003 34.16 34.39 34.16 34.23 11,008,450 -0.17(-0.50%)
Dec 10, 2003 34.23 34.43 34.16 34.40 11,893,281 +0.16(+0.48%)
Dec 09, 2003 34.33 34.41 34.12 34.23 15,561,157 +0.11(+0.32%)
Dec 08, 2003 33.79 34.42 33.75 34.12 16,165,799 +0.47(+1.40%)
Dec 05, 2003 33.94 34.01 33.54 33.65 10,340,993 -0.12(-0.34%)
Dec 04, 2003 33.73 33.92 33.62 33.77 11,560,648 +0.12(+0.35%)
Dec 03, 2003 33.68 33.85 33.55 33.65 14,706,274 +0.14(+0.43%)
Dec 02, 2003 33.88 33.88 33.49 33.51 16,427,582 -0.38(-1.11%)
Dec 01, 2003 34.43 34.43 33.75 33.88 15,581,463 +0.14(+0.41%)
Nov 28, 2003 33.71 33.92 33.68 33.75 7,985,388 -0.27(-0.80%)
Nov 26, 2003 34.72 34.72 33.68 34.02 23,740,546 -0.68(-1.95%)
Nov 25, 2003 35.07 35.07 34.52 34.70 16,791,184 -0.54(-1.53%)
Nov 24, 2003 34.32 35.25 34.32 35.24 11,611,777 +0.41(+1.18%)
Nov 21, 2003 35.25 35.25 34.64 34.83 11,366,502 -0.42(-1.18%)
Nov 20, 2003 35.63 35.77 35.17 35.25 8,794,402 -0.53(-1.47%)
Nov 19, 2003 35.53 35.93 35.53 35.77 9,520,147 +0.22(+0.62%)
Nov 18, 2003 35.55 36.21 35.38 35.55 15,443,852 +0.18(+0.52%)
Nov 17, 2003 35.25 35.64 35.14 35.37 9,965,703 -0.31(-0.86%)
Nov 14, 2003 34.69 35.90 34.63 35.68 31,346,554 +1.22(+3.54%)
Nov 13, 2003 33.82 34.69 33.73 34.46 16,239,279 +0.58(+1.70%)
Nov 12, 2003 33.84 33.88 33.62 33.88 8,089,108 +0.29(+0.86%)
Nov 11, 2003 33.36 33.71 33.23 33.60 9,418,180 +0.24(+0.72%)
Nov 10, 2003 33.41 33.53 33.04 33.36 8,817,629 -0.05(-0.16%)
Nov 07, 2003 33.52 34.08 33.37 33.41 9,319,720 -0.25(-0.73%)
Nov 06, 2003 33.61 33.71 33.37 33.66 10,084,177 +0.01(+0.04%)
Nov 05, 2003 33.51 33.99 33.38 33.65 10,831,543 +0.00(+0.00%)
Nov 04, 2003 33.78 33.99 33.54 33.65 11,230,352 -0.43(-1.27%)
Nov 03, 2003 34.28 34.36 34.05 34.08 10,032,609 -0.38(-1.09%)
Oct 31, 2003 33.95 34.45 33.95 34.45 15,032,480 +0.58(+1.72%)
Oct 30, 2003 33.87 34.19 33.74 33.87 15,607,174 +0.00(+0.00%)
Oct 29, 2003 34.57 34.61 32.89 33.87 40,776,420 -0.73(-2.10%)
Oct 28, 2003 34.22 34.60 34.12 34.60 10,007,921 +0.42(+1.24%)
Oct 27, 2003 34.47 34.69 34.08 34.17 7,647,204 -0.29(-0.85%)
Oct 24, 2003 34.44 34.47 33.99 34.47 10,319,957 +0.03(+0.10%)
Oct 23, 2003 34.19 34.53 34.17 34.43 9,844,891 +0.27(+0.78%)
Oct 22, 2003 34.36 34.70 34.06 34.17 11,300,910 -0.64(-1.85%)
Oct 21, 2003 34.66 34.93 34.61 34.81 10,454,938 +0.15(+0.43%)
Oct 20, 2003 34.64 34.76 34.47 34.66 7,362,194 +0.15(+0.44%)
Oct 17, 2003 34.82 34.84 34.41 34.51 10,733,520 -0.19(-0.55%)
Oct 16, 2003 34.57 34.74 34.45 34.70 9,546,150 +0.13(+0.38%)
Oct 15, 2003 34.98 35.01 34.43 34.57 18,231,572 -0.29(-0.84%)
Oct 14, 2003 34.66 34.90 34.50 34.86 21,253,028 +0.78(+2.29%)
Oct 13, 2003 34.02 34.13 33.88 34.08 7,810,964 +0.38(+1.12%)
Oct 10, 2003 33.81 33.81 33.59 33.71 9,868,265 -0.10(-0.30%)
Oct 09, 2003 34.36 34.38 33.67 33.81 15,772,249 -0.27(-0.78%)
Oct 08, 2003 34.27 34.30 33.95 34.08 9,476,322 -0.22(-0.64%)
Oct 07, 2003 34.25 34.38 34.09 34.30 10,408,483 -0.04(-0.12%)
Oct 06, 2003 34.31 34.53 34.06 34.34 8,383,029 +0.03(+0.10%)
Oct 03, 2003 34.73 34.88 34.23 34.30 10,052,331 -0.13(-0.38%)
Oct 02, 2003 34.49 34.49 34.19 34.43 9,441,992 +0.02(+0.06%)
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.