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 (%)
May 30, 2003 33.14 33.67 33.02 33.64 13,057,235 +0.59(+1.80%)
May 29, 2003 33.36 33.51 32.94 33.04 15,121,464 -0.17(-0.50%)
May 28, 2003 33.23 33.33 32.94 33.21 12,662,164 +0.15(+0.45%)
May 27, 2003 32.61 33.17 32.52 33.06 15,023,868 +0.20(+0.62%)
May 23, 2003 32.97 33.04 32.55 32.86 11,893,188 -0.18(-0.54%)
May 22, 2003 33.08 33.38 32.94 33.04 13,499,812 -0.04(-0.13%)
May 21, 2003 33.48 33.62 32.91 33.08 16,083,532 -0.33(-1.00%)
May 20, 2003 33.93 34.13 33.00 33.41 16,269,191 -0.40(-1.17%)
May 19, 2003 34.47 34.57 33.42 33.81 21,942,386 -0.87(-2.52%)
May 16, 2003 34.17 34.81 34.17 34.68 10,521,991 +0.37(+1.08%)
May 15, 2003 34.34 34.62 34.19 34.31 8,133,141 +0.06(+0.16%)
May 14, 2003 34.58 34.60 34.04 34.25 12,129,585 -0.09(-0.27%)
May 13, 2003 34.66 34.66 34.13 34.35 12,926,514 -0.41(-1.18%)
May 12, 2003 34.71 34.80 34.38 34.76 12,729,867 -0.11(-0.32%)
May 09, 2003 34.41 35.00 34.41 34.87 9,377,495 -0.06(-0.18%)
May 08, 2003 35.28 35.28 34.69 34.93 7,441,726 -0.35(-1.00%)
May 07, 2003 34.98 35.60 34.94 35.28 12,492,986 +0.30(+0.87%)
May 06, 2003 35.10 35.28 34.90 34.98 10,466,730 +0.04(+0.11%)
May 05, 2003 34.82 35.37 34.82 34.94 9,420,477 -0.11(-0.32%)
May 02, 2003 34.63 35.12 34.38 35.05 10,160,044 +0.20(+0.57%)
May 01, 2003 34.88 35.13 34.35 34.86 9,887,938 -0.02(-0.07%)
Apr 30, 2003 34.87 35.18 34.76 34.88 11,226,818 -0.33(-0.93%)
Apr 29, 2003 35.18 35.41 34.97 35.21 9,480,909 -0.07(-0.21%)
Apr 28, 2003 34.84 35.48 34.78 35.28 7,046,816 +0.50(+1.42%)
Apr 25, 2003 35.59 35.68 34.53 34.79 13,518,233 -0.80(-2.24%)
Apr 24, 2003 35.53 35.81 34.89 35.59 19,881,874 +0.43(+1.23%)
Apr 23, 2003 34.78 35.28 34.69 35.15 10,462,205 +0.44(+1.27%)
Apr 22, 2003 33.88 34.90 33.86 34.71 11,891,411 +0.45(+1.32%)
Apr 21, 2003 34.36 34.60 34.06 34.26 8,735,848 +0.22(+0.64%)
Apr 17, 2003 33.73 34.31 33.73 34.04 12,369,051 +0.38(+1.14%)
Apr 16, 2003 34.64 34.78 33.39 33.66 24,007,422 -0.98(-2.84%)
Apr 15, 2003 34.97 35.40 34.35 34.64 21,251,294 -1.11(-3.12%)
Apr 14, 2003 35.52 35.89 35.43 35.76 7,961,701 +0.25(+0.70%)
Apr 11, 2003 35.72 35.98 35.48 35.51 9,531,323 +0.11(+0.30%)
Apr 10, 2003 35.72 35.72 35.10 35.41 10,685,190 -0.03(-0.09%)
Apr 09, 2003 35.29 35.96 35.29 35.44 9,874,688 -0.15(-0.42%)
Apr 08, 2003 35.63 35.89 35.40 35.59 8,757,985 +0.11(+0.30%)
Apr 07, 2003 35.80 36.56 35.40 35.48 11,675,374 -0.32(-0.88%)
Apr 04, 2003 35.59 35.89 35.49 35.80 10,904,136 +0.24(+0.66%)
Apr 03, 2003 35.85 36.14 35.42 35.56 11,995,147 -0.59(-1.63%)
Apr 02, 2003 36.06 36.32 35.76 36.15 13,654,448 -0.01(-0.02%)
Apr 01, 2003 35.81 36.27 35.70 36.15 12,592,521 +0.34(+0.95%)
Mar 31, 2003 35.12 36.17 35.12 35.81 15,508,133 +0.30(+0.85%)
Mar 28, 2003 34.66 35.65 34.66 35.51 9,221,406 +0.26(+0.74%)
Mar 27, 2003 34.66 35.49 34.47 35.25 8,915,528 +0.19(+0.53%)
Mar 26, 2003 35.33 35.34 34.96 35.07 10,729,949 -0.26(-0.74%)
Mar 25, 2003 34.97 35.52 34.68 35.33 12,353,378 +0.20(+0.58%)
Mar 24, 2003 35.34 35.88 35.06 35.12 11,688,624 -1.19(-3.27%)
Mar 21, 2003 36.01 36.32 35.51 36.31 14,040,309 +0.79(+2.23%)
Mar 20, 2003 35.38 35.59 34.97 35.52 9,478,324 +0.05(+0.14%)
Mar 19, 2003 35.18 35.55 34.66 35.47 11,033,079 +0.33(+0.93%)
Mar 18, 2003 34.90 35.22 34.71 35.14 11,664,224 +0.24(+0.69%)
Mar 17, 2003 33.70 34.97 33.67 34.90 13,279,897 +0.74(+2.17%)
Mar 14, 2003 34.45 34.58 33.91 34.16 12,260,952 -0.18(-0.52%)
Mar 13, 2003 33.84 34.41 33.56 34.34 15,572,120 +0.50(+1.46%)
Mar 12, 2003 33.73 33.91 33.48 33.84 14,410,174 +0.12(+0.37%)
Mar 11, 2003 33.73 34.03 33.39 33.72 11,896,581 +0.22(+0.65%)
Mar 10, 2003 33.76 34.16 33.39 33.50 11,495,047 -0.72(-2.12%)
Mar 07, 2003 32.52 34.28 32.50 34.22 21,456,504 +1.24(+3.75%)
Mar 06, 2003 32.55 33.26 32.37 32.99 15,006,578 +0.30(+0.93%)
Mar 05, 2003 31.88 32.74 31.87 32.68 10,788,765 +0.69(+2.17%)
Mar 04, 2003 32.45 32.77 31.98 31.99 8,846,048 -0.46(-1.41%)
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.