Indicators

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.