Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 31.74 32.02 31.69 31.97 9,017,811 +0.18(+0.56%)
Dec 30, 2003 31.72 31.95 31.56 31.79 9,504,015 +0.07(+0.23%)
Dec 29, 2003 31.47 31.72 31.40 31.72 10,647,057 +0.39(+1.24%)
Dec 26, 2003 31.29 31.38 31.25 31.33 2,067,621 -0.07(-0.22%)
Dec 24, 2003 31.28 31.40 31.13 31.40 4,820,196 +0.11(+0.36%)
Dec 23, 2003 31.09 31.42 31.07 31.28 13,087,451 +0.04(+0.14%)
Dec 22, 2003 30.99 31.24 30.88 31.24 12,481,514 +0.24(+0.76%)
Dec 19, 2003 31.07 31.07 30.88 31.01 19,597,488 +0.08(+0.26%)
Dec 18, 2003 30.45 30.93 30.45 30.93 15,288,864 +0.38(+1.26%)
Dec 17, 2003 30.51 30.65 30.41 30.54 12,679,615 -0.04(-0.14%)
Dec 16, 2003 30.53 30.78 30.40 30.58 17,195,064 -0.02(-0.08%)
Dec 15, 2003 31.01 31.01 30.48 30.61 20,015,666 +0.04(+0.14%)
Dec 12, 2003 30.19 30.85 30.19 30.57 17,652,022 -0.38(-1.22%)
Dec 11, 2003 30.88 31.09 30.88 30.94 12,176,444 -0.15(-0.50%)
Dec 10, 2003 30.95 31.13 30.88 31.10 13,155,155 +0.15(+0.48%)
Dec 09, 2003 31.04 31.11 30.85 30.95 17,212,192 +0.10(+0.32%)
Dec 08, 2003 30.55 31.12 30.51 30.85 17,880,986 +0.43(+1.40%)
Dec 05, 2003 30.68 30.75 30.32 30.42 11,438,169 -0.11(-0.34%)
Dec 04, 2003 30.49 30.67 30.39 30.53 12,787,229 +0.11(+0.35%)
Dec 03, 2003 30.45 30.60 30.33 30.42 16,266,606 +0.13(+0.43%)
Dec 02, 2003 30.63 30.63 30.28 30.29 18,170,544 -0.34(-1.11%)
Dec 01, 2003 31.13 31.13 30.51 30.63 17,234,652 +0.12(+0.41%)
Nov 28, 2003 30.48 30.67 30.45 30.51 8,832,636 -0.25(-0.80%)
Nov 26, 2003 31.39 31.39 30.45 30.76 26,259,412 -0.61(-1.95%)
Nov 25, 2003 31.70 31.70 31.21 31.37 18,572,724 -0.49(-1.53%)
Nov 24, 2003 31.02 31.87 31.02 31.86 12,843,784 +0.37(+1.18%)
Nov 21, 2003 31.87 31.87 31.32 31.49 12,572,485 -0.38(-1.18%)
Nov 20, 2003 32.21 32.34 31.80 31.87 9,727,485 -0.48(-1.47%)
Nov 19, 2003 32.12 32.48 32.12 32.34 10,530,232 +0.20(+0.62%)
Nov 18, 2003 32.14 32.73 31.98 32.14 17,082,440 +0.17(+0.52%)
Nov 17, 2003 31.87 32.22 31.77 31.98 11,023,061 -0.28(-0.86%)
Nov 14, 2003 31.36 32.46 31.31 32.26 34,672,416 +1.10(+3.54%)
Nov 13, 2003 30.58 31.36 30.49 31.15 17,962,262 +0.52(+1.70%)
Nov 12, 2003 30.60 30.63 30.40 30.63 8,947,360 +0.26(+0.86%)
Nov 11, 2003 30.16 30.47 30.04 30.37 10,417,447 +0.22(+0.72%)
Nov 10, 2003 30.20 30.31 29.87 30.16 9,753,177 -0.05(-0.16%)
Nov 07, 2003 30.31 30.81 30.17 30.21 10,308,539 -0.22(-0.73%)
Nov 06, 2003 30.39 30.48 30.17 30.43 11,154,106 +0.01(+0.04%)
Nov 05, 2003 30.29 30.73 30.18 30.42 11,980,766 +0.00(+0.00%)
Nov 04, 2003 30.54 30.73 30.32 30.42 12,421,889 -0.39(-1.27%)
Nov 03, 2003 30.99 31.07 30.78 30.81 11,097,067 -0.34(-1.09%)
Oct 31, 2003 30.70 31.15 30.69 31.15 16,627,422 +0.53(+1.72%)
Oct 30, 2003 30.62 30.91 30.50 30.62 17,263,090 +0.00(+0.00%)
Oct 29, 2003 31.25 31.29 29.74 30.62 45,102,788 -0.66(-2.10%)
Oct 28, 2003 30.94 31.28 30.85 31.28 11,069,759 +0.38(+1.24%)
Oct 27, 2003 31.16 31.36 30.81 30.89 8,458,570 -0.27(-0.85%)
Oct 24, 2003 31.14 31.16 30.73 31.16 11,414,901 +0.03(+0.10%)
Oct 23, 2003 30.91 31.22 30.89 31.13 10,889,432 +0.24(+0.78%)
Oct 22, 2003 31.07 31.37 30.79 30.89 12,499,934 -0.58(-1.85%)
Oct 21, 2003 31.34 31.57 31.29 31.47 11,564,204 +0.14(+0.43%)
Oct 20, 2003 31.32 31.43 31.17 31.33 8,143,321 +0.14(+0.44%)
Oct 17, 2003 31.48 31.49 31.11 31.20 11,872,344 -0.17(-0.55%)
Oct 16, 2003 31.25 31.41 31.14 31.37 10,558,994 +0.12(+0.38%)
Oct 15, 2003 31.62 31.66 31.13 31.25 20,165,938 -0.27(-0.84%)
Oct 14, 2003 31.33 31.55 31.19 31.52 23,507,968 +0.71(+2.29%)
Oct 13, 2003 30.76 30.86 30.63 30.81 8,639,705 +0.34(+1.12%)
Oct 10, 2003 30.57 30.57 30.37 30.47 10,915,285 -0.09(-0.30%)
Oct 09, 2003 31.07 31.09 30.44 30.57 17,445,680 -0.24(-0.78%)
Oct 08, 2003 30.98 31.01 30.70 30.81 10,481,757 -0.20(-0.64%)
Oct 07, 2003 30.97 31.08 30.82 31.01 11,512,821 -0.04(-0.12%)
Oct 06, 2003 31.02 31.22 30.80 31.04 9,272,466 +0.03(+0.10%)
Oct 03, 2003 31.40 31.53 30.94 31.01 11,118,880 -0.12(-0.38%)
Oct 02, 2003 31.19 31.19 30.91 31.13 10,443,785 +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.