Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 32.51 32.83 32.25 32.46 10,403,874 -0.20(-0.63%)
Feb 27, 2003 32.18 32.86 32.06 32.66 8,852,026 +0.59(+1.85%)
Feb 26, 2003 32.65 33.04 32.07 32.07 9,806,661 -0.58(-1.78%)
Feb 25, 2003 32.09 32.71 31.78 32.65 9,961,943 +0.20(+0.63%)
Feb 24, 2003 33.10 33.10 32.44 32.45 8,860,590 -0.65(-1.96%)
Feb 21, 2003 32.48 33.30 32.22 33.10 10,459,620 +0.97(+3.00%)
Feb 20, 2003 32.86 33.00 31.93 32.13 8,928,132 -0.40(-1.24%)
Feb 19, 2003 32.81 32.89 32.31 32.53 7,256,389 -0.30(-0.92%)
Feb 18, 2003 32.80 33.39 32.55 32.84 12,971,758 +0.81(+2.53%)
Feb 14, 2003 31.75 32.49 31.69 32.03 13,625,848 +0.27(+0.86%)
Feb 13, 2003 30.94 32.09 30.39 31.75 21,505,464 +0.81(+2.62%)
Feb 12, 2003 32.06 32.06 30.94 30.94 25,189,406 -1.24(-3.85%)
Feb 11, 2003 32.48 33.18 32.05 32.18 12,953,499 -0.02(-0.08%)
Feb 10, 2003 31.82 32.79 31.70 32.21 13,040,108 +0.12(+0.39%)
Feb 07, 2003 32.00 32.23 31.77 32.08 10,132,575 -0.17(-0.54%)
Feb 06, 2003 32.25 32.34 31.80 32.26 10,271,214 +0.01(+0.04%)
Feb 05, 2003 32.65 32.92 32.22 32.24 9,590,301 -0.41(-1.25%)
Feb 04, 2003 32.50 32.80 31.94 32.65 11,347,844 -0.36(-1.09%)
Feb 03, 2003 33.11 33.33 32.78 33.01 9,456,833 -0.17(-0.50%)
Jan 31, 2003 32.24 33.30 32.03 33.18 16,098,236 +1.28(+4.02%)
Jan 30, 2003 32.35 32.52 31.90 31.90 12,495,733 -0.53(-1.64%)
Jan 29, 2003 32.34 32.74 32.06 32.43 14,696,499 -0.40(-1.21%)
Jan 28, 2003 32.68 32.87 32.02 32.83 12,272,263 +0.53(+1.65%)
Jan 27, 2003 32.83 33.08 32.00 32.29 17,038,652 -0.88(-2.67%)
Jan 24, 2003 33.92 33.98 32.91 33.18 12,711,285 -0.74(-2.17%)
Jan 23, 2003 33.70 34.01 33.57 33.91 10,961,175 +0.50(+1.48%)
Jan 22, 2003 33.41 33.88 33.07 33.42 15,593,126 +0.01(+0.02%)
Jan 21, 2003 34.22 34.66 33.30 33.41 15,843,904 -0.50(-1.46%)
Jan 17, 2003 33.85 34.13 33.75 33.91 9,095,048 +0.07(+0.20%)
Jan 16, 2003 34.47 34.50 33.52 33.84 12,539,684 -0.20(-0.58%)
Jan 15, 2003 35.03 35.03 33.96 34.04 12,536,775 -0.84(-2.41%)
Jan 14, 2003 34.41 34.95 34.40 34.88 8,059,459 +0.20(+0.57%)
Jan 13, 2003 35.40 35.40 34.51 34.68 12,246,733 -0.72(-2.03%)
Jan 10, 2003 35.18 35.43 34.86 35.40 8,386,989 +0.22(+0.62%)
Jan 09, 2003 34.89 35.34 34.61 35.18 9,613,892 +0.69(+2.01%)
Jan 08, 2003 34.69 34.89 34.32 34.49 8,965,296 -0.20(-0.59%)
Jan 07, 2003 35.34 35.35 34.60 34.69 10,547,844 -0.80(-2.25%)
Jan 06, 2003 35.00 35.62 34.88 35.49 9,567,194 +0.33(+0.95%)
Jan 03, 2003 34.66 35.24 34.66 35.16 14,128,534 +0.92(+2.67%)
Jan 02, 2003 33.57 34.28 33.33 34.24 10,476,101 +1.00(+3.02%)
Dec 31, 2002 33.30 33.52 32.96 33.24 10,215,790 -0.04(-0.13%)
Dec 30, 2002 32.92 33.50 32.86 33.28 8,831,828 +0.41(+1.26%)
Dec 27, 2002 33.26 33.51 32.80 32.87 6,960,045 -0.46(-1.39%)
Dec 26, 2002 34.01 34.13 33.23 33.33 7,375,476 -0.64(-1.89%)
Dec 24, 2002 33.57 34.28 33.57 33.98 5,386,061 +0.25(+0.73%)
Dec 23, 2002 33.97 33.97 33.45 33.73 8,270,972 -0.01(-0.04%)
Dec 20, 2002 33.39 33.97 33.26 33.74 17,431,300 +0.69(+2.08%)
Dec 19, 2002 32.91 33.53 32.91 33.05 9,147,562 -0.18(-0.54%)
Dec 18, 2002 33.57 33.77 32.91 33.23 13,262,285 -0.60(-1.77%)
Dec 17, 2002 34.01 34.04 33.57 33.83 10,567,558 -0.56(-1.64%)
Dec 16, 2002 33.90 34.42 33.70 34.40 11,609,609 +0.41(+1.22%)
Dec 13, 2002 34.08 34.30 33.69 33.98 9,859,822 -0.09(-0.25%)
Dec 12, 2002 34.77 34.77 33.98 34.07 10,694,562 -0.69(-1.99%)
Dec 11, 2002 34.29 34.89 34.29 34.76 8,892,584 +0.19(+0.55%)
Dec 10, 2002 34.56 34.59 34.04 34.57 12,259,821 +0.19(+0.54%)
Dec 09, 2002 34.09 34.62 33.98 34.38 10,283,494 +0.18(+0.52%)
Dec 06, 2002 34.04 34.47 33.92 34.21 11,058,448 -0.37(-1.07%)
Dec 05, 2002 35.24 35.24 34.45 34.58 9,062,085 -0.53(-1.52%)
Dec 04, 2002 34.55 35.32 34.45 35.11 11,126,475 +0.56(+1.61%)
Dec 03, 2002 34.47 34.94 34.35 34.55 12,900,661 +0.08(+0.23%)
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.