Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 32.51 32.83 32.25 32.47 10,402,232 -0.20(-0.63%)
Feb 27, 2003 32.18 32.87 32.06 32.67 8,850,629 +0.59(+1.85%)
Feb 26, 2003 32.66 33.04 32.08 32.08 9,805,113 -0.58(-1.78%)
Feb 25, 2003 32.10 32.71 31.78 32.66 9,960,371 +0.20(+0.63%)
Feb 24, 2003 33.11 33.11 32.44 32.45 8,859,192 -0.65(-1.96%)
Feb 21, 2003 32.48 33.30 32.22 33.10 10,457,969 +0.97(+3.00%)
Feb 20, 2003 32.87 33.01 31.94 32.14 8,926,723 -0.40(-1.24%)
Feb 19, 2003 32.81 32.89 32.31 32.54 7,255,244 -0.30(-0.92%)
Feb 18, 2003 32.81 33.39 32.56 32.84 12,969,710 +0.81(+2.53%)
Feb 14, 2003 31.76 32.50 31.69 32.03 13,623,697 +0.27(+0.86%)
Feb 13, 2003 30.94 32.09 30.39 31.76 21,502,070 +0.81(+2.62%)
Feb 12, 2003 32.06 32.06 30.95 30.95 25,185,430 -1.24(-3.85%)
Feb 11, 2003 32.49 33.19 32.05 32.19 12,951,454 -0.02(-0.08%)
Feb 10, 2003 31.82 32.79 31.71 32.21 13,038,049 +0.12(+0.39%)
Feb 07, 2003 32.00 32.24 31.77 32.09 10,130,976 -0.17(-0.54%)
Feb 06, 2003 32.25 32.35 31.80 32.26 10,269,592 +0.01(+0.04%)
Feb 05, 2003 32.66 32.93 32.23 32.25 9,588,787 -0.41(-1.25%)
Feb 04, 2003 32.50 32.81 31.95 32.66 11,346,053 -0.36(-1.09%)
Feb 03, 2003 33.12 33.33 32.78 33.02 9,455,340 -0.17(-0.50%)
Jan 31, 2003 32.25 33.30 32.03 33.18 16,095,695 +1.28(+4.02%)
Jan 30, 2003 32.35 32.53 31.90 31.90 12,493,761 -0.53(-1.64%)
Jan 29, 2003 32.34 32.74 32.06 32.43 14,694,180 -0.40(-1.21%)
Jan 28, 2003 32.68 32.87 32.03 32.83 12,270,326 +0.53(+1.65%)
Jan 27, 2003 32.84 33.08 32.00 32.30 17,035,962 -0.89(-2.67%)
Jan 24, 2003 33.93 33.98 32.91 33.18 12,709,279 -0.74(-2.17%)
Jan 23, 2003 33.70 34.01 33.58 33.92 10,959,445 +0.50(+1.48%)
Jan 22, 2003 33.42 33.88 33.07 33.42 15,590,665 +0.01(+0.02%)
Jan 21, 2003 34.23 34.66 33.30 33.42 15,841,403 -0.50(-1.46%)
Jan 17, 2003 33.85 34.14 33.75 33.91 9,093,612 +0.07(+0.20%)
Jan 16, 2003 34.48 34.51 33.52 33.85 12,537,704 -0.20(-0.58%)
Jan 15, 2003 35.03 35.04 33.96 34.04 12,534,796 -0.84(-2.41%)
Jan 14, 2003 34.41 34.95 34.41 34.89 8,058,187 +0.20(+0.57%)
Jan 13, 2003 35.41 35.41 34.51 34.69 12,244,800 -0.72(-2.03%)
Jan 10, 2003 35.19 35.44 34.87 35.41 8,385,665 +0.22(+0.62%)
Jan 09, 2003 34.89 35.34 34.61 35.19 9,612,375 +0.69(+2.01%)
Jan 08, 2003 34.70 34.89 34.32 34.50 8,963,881 -0.20(-0.59%)
Jan 07, 2003 35.34 35.36 34.60 34.70 10,546,180 -0.80(-2.25%)
Jan 06, 2003 35.01 35.62 34.89 35.50 9,565,684 +0.33(+0.95%)
Jan 03, 2003 34.66 35.24 34.66 35.16 14,126,304 +0.92(+2.67%)
Jan 02, 2003 33.58 34.28 33.33 34.25 10,474,448 +1.00(+3.02%)
Dec 31, 2002 33.30 33.53 32.96 33.24 10,214,178 -0.04(-0.13%)
Dec 30, 2002 32.93 33.51 32.87 33.29 8,830,434 +0.41(+1.26%)
Dec 27, 2002 33.27 33.52 32.81 32.87 6,958,947 -0.46(-1.39%)
Dec 26, 2002 34.02 34.14 33.23 33.34 7,374,312 -0.64(-1.89%)
Dec 24, 2002 33.58 34.28 33.58 33.98 5,385,211 +0.25(+0.73%)
Dec 23, 2002 33.98 33.98 33.46 33.73 8,269,666 -0.01(-0.04%)
Dec 20, 2002 33.39 33.98 33.27 33.75 17,428,548 +0.69(+2.08%)
Dec 19, 2002 32.92 33.54 32.92 33.06 9,146,118 -0.18(-0.54%)
Dec 18, 2002 33.57 33.78 32.91 33.24 13,260,192 -0.60(-1.77%)
Dec 17, 2002 34.01 34.04 33.58 33.84 10,565,890 -0.56(-1.64%)
Dec 16, 2002 33.90 34.42 33.70 34.40 11,607,777 +0.41(+1.22%)
Dec 13, 2002 34.08 34.31 33.70 33.99 9,858,266 -0.09(-0.25%)
Dec 12, 2002 34.77 34.77 33.99 34.07 10,692,874 -0.69(-1.99%)
Dec 11, 2002 34.29 34.90 34.29 34.77 8,891,180 +0.19(+0.56%)
Dec 10, 2002 34.57 34.59 34.04 34.58 12,257,886 +0.19(+0.54%)
Dec 09, 2002 34.09 34.63 33.98 34.39 10,281,871 +0.18(+0.52%)
Dec 06, 2002 34.04 34.47 33.93 34.21 11,056,703 -0.37(-1.07%)
Dec 05, 2002 35.24 35.24 34.46 34.58 9,060,654 -0.53(-1.52%)
Dec 04, 2002 34.56 35.32 34.46 35.11 11,124,719 +0.56(+1.61%)
Dec 03, 2002 34.48 34.94 34.35 34.56 12,898,625 +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.