Skip to main content

Johnson & Johnson (NY: JNJ )

158.48 +0.52 (+0.33%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 37.15 37.48 37.04 37.16 10,537,318 -0.35(-0.93%)
Apr 29, 2003 37.49 37.72 37.25 37.51 8,898,634 -0.08(-0.21%)
Apr 28, 2003 37.12 37.80 37.06 37.59 6,614,032 +0.53(+1.42%)
Apr 25, 2003 37.91 38.02 36.79 37.06 12,688,004 -0.85(-2.24%)
Apr 24, 2003 37.85 38.16 37.18 37.91 18,660,820 +0.46(+1.23%)
Apr 23, 2003 37.06 37.58 36.96 37.45 9,819,664 +0.47(+1.27%)
Apr 22, 2003 36.10 37.19 36.08 36.98 11,161,094 +0.48(+1.32%)
Apr 21, 2003 36.61 36.86 36.29 36.50 8,199,331 +0.23(+0.64%)
Apr 17, 2003 35.94 36.56 35.94 36.27 11,609,400 +0.41(+1.14%)
Apr 16, 2003 36.91 37.06 35.57 35.86 22,532,996 -1.05(-2.84%)
Apr 15, 2003 37.25 37.72 36.60 36.91 19,946,136 -1.19(-3.12%)
Apr 14, 2003 37.84 38.24 37.75 38.10 7,472,729 +0.26(+0.70%)
Apr 11, 2003 38.06 38.34 37.80 37.83 8,945,952 +0.11(+0.30%)
Apr 10, 2003 38.06 38.06 37.39 37.72 10,028,954 -0.03(-0.09%)
Apr 09, 2003 37.60 38.31 37.60 37.76 9,268,229 -0.16(-0.42%)
Apr 08, 2003 37.97 38.24 37.72 37.91 8,220,108 +0.11(+0.30%)
Apr 07, 2003 38.14 38.96 37.72 37.80 10,958,325 -0.34(-0.88%)
Apr 04, 2003 37.92 38.24 37.81 38.14 10,234,453 +0.25(+0.66%)
Apr 03, 2003 38.19 38.50 37.74 37.89 11,258,460 -0.63(-1.63%)
Apr 02, 2003 38.42 38.69 38.10 38.51 12,815,853 -0.01(-0.02%)
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.