Johnson & Johnson (NY: JNJ )

159.20 USD -1.04 (-0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 53.55 54.40 53.35 54.35 8,080,800 +0.96(+1.80%)
May 29, 2003 53.91 54.14 53.22 53.39 9,358,300 -0.27(-0.50%)
May 28, 2003 53.70 53.85 53.23 53.66 7,836,300 +0.24(+0.45%)
May 27, 2003 52.70 53.60 52.55 53.42 9,297,900 +0.33(+0.62%)
May 23, 2003 53.27 53.39 52.60 53.09 7,360,400 -0.29(-0.54%)
May 22, 2003 53.45 53.94 53.22 53.38 8,354,700 -0.07(-0.13%)
May 21, 2003 54.10 54.33 53.18 53.45 9,953,700 -0.54(-1.00%)
May 20, 2003 54.82 55.15 53.33 53.99 10,068,600 -0.64(-1.17%)
May 19, 2003 55.70 55.86 54.00 54.63 13,579,600 -1.41(-2.52%)
May 16, 2003 55.21 56.25 55.21 56.04 6,511,800 +0.60(+1.08%)
May 15, 2003 55.49 55.94 55.24 55.44 5,033,400 +0.09(+0.16%)
May 14, 2003 55.87 55.90 55.01 55.35 7,506,700 -0.15(-0.27%)
May 13, 2003 56.00 56.00 55.15 55.50 7,999,900 -0.66(-1.18%)
May 12, 2003 56.09 56.23 55.55 56.16 7,878,200 -0.18(-0.32%)
May 09, 2003 55.60 56.55 55.60 56.34 5,803,500 -0.10(-0.18%)
May 08, 2003 57.01 57.01 56.05 56.44 4,605,500 -0.57(-1.00%)
May 07, 2003 56.52 57.52 56.45 57.01 7,731,600 +0.49(+0.87%)
May 06, 2003 56.71 57.00 56.40 56.52 6,477,600 +0.06(+0.11%)
May 05, 2003 56.26 57.16 56.26 56.46 5,830,100 -0.18(-0.32%)
May 02, 2003 55.95 56.75 55.55 56.64 6,287,800 +0.32(+0.57%)
May 01, 2003 56.36 56.76 55.51 56.32 6,119,400 -0.04(-0.07%)
Apr 30, 2003 56.34 56.84 56.17 56.36 6,948,000 -0.53(-0.93%)
Apr 29, 2003 56.85 57.21 56.50 56.89 5,867,500 -0.12(-0.21%)
Apr 28, 2003 56.30 57.33 56.20 57.01 4,361,100 +0.80(+1.42%)
Apr 25, 2003 57.50 57.66 55.80 56.21 8,366,100 -1.29(-2.24%)
Apr 24, 2003 57.41 57.87 56.38 57.50 12,304,400 +0.70(+1.23%)
Apr 23, 2003 56.20 57.00 56.05 56.80 6,474,800 +0.71(+1.27%)
Apr 22, 2003 54.75 56.40 54.72 56.09 7,359,300 +0.73(+1.32%)
Apr 21, 2003 55.52 55.90 55.04 55.36 5,406,400 +0.35(+0.64%)
Apr 17, 2003 54.50 55.44 54.50 55.01 7,654,900 +0.62(+1.14%)
Apr 16, 2003 55.98 56.20 53.95 54.39 14,857,600 -1.59(-2.84%)
Apr 15, 2003 56.50 57.20 55.50 55.98 13,151,900 -1.80(-3.12%)
Apr 14, 2003 57.39 57.99 57.25 57.78 4,927,300 +0.40(+0.70%)
Apr 11, 2003 57.72 58.14 57.33 57.38 5,898,700 +0.17(+0.30%)
Apr 10, 2003 57.72 57.72 56.71 57.21 6,612,800 -0.05(-0.09%)
Apr 09, 2003 57.02 58.10 57.02 57.26 6,111,200 -0.24(-0.42%)
Apr 08, 2003 57.58 58.00 57.20 57.50 5,420,100 +0.17(+0.30%)
Apr 07, 2003 57.84 59.08 57.20 57.33 7,225,600 -0.51(-0.88%)
Apr 04, 2003 57.51 58.00 57.35 57.84 6,748,300 +0.38(+0.66%)
Apr 03, 2003 57.92 58.39 57.24 57.46 7,423,500 -0.95(-1.63%)
Apr 02, 2003 58.27 58.68 57.78 58.41 8,450,400 -0.01(-0.02%)
Apr 01, 2003 57.87 58.60 57.68 58.42 7,793,200 +0.55(+0.95%)
Mar 31, 2003 56.75 58.45 56.75 57.87 9,597,600 +0.49(+0.85%)
Mar 28, 2003 56.00 57.60 56.00 57.38 5,706,900 +0.42(+0.74%)
Mar 27, 2003 56.00 57.34 55.70 56.96 5,517,600 +0.30(+0.53%)
Mar 26, 2003 57.09 57.11 56.49 56.66 6,640,500 -0.42(-0.74%)
Mar 25, 2003 56.50 57.40 56.03 57.08 7,645,200 +0.33(+0.58%)
Mar 24, 2003 57.10 57.98 56.65 56.75 7,233,800 -1.92(-3.27%)
Mar 21, 2003 58.18 58.68 57.38 58.67 8,689,200 +1.28(+2.23%)
Mar 20, 2003 57.17 57.50 56.50 57.39 5,865,900 +0.08(+0.14%)
Mar 19, 2003 56.84 57.45 56.01 57.31 6,828,100 +0.53(+0.93%)
Mar 18, 2003 56.39 56.91 56.08 56.78 7,218,700 +0.39(+0.69%)
Mar 17, 2003 54.45 56.50 54.40 56.39 8,218,600 +1.20(+2.17%)
Mar 14, 2003 55.66 55.88 54.80 55.19 7,588,000 -0.29(-0.52%)
Mar 13, 2003 54.68 55.60 54.23 55.48 9,637,200 +0.80(+1.46%)
Mar 12, 2003 54.50 54.80 54.09 54.68 8,918,100 +0.20(+0.37%)
Mar 11, 2003 54.51 54.98 53.96 54.48 7,362,500 +0.35(+0.65%)
Mar 10, 2003 54.55 55.20 53.95 54.13 7,114,000 -1.17(-2.12%)
Mar 07, 2003 52.55 55.39 52.52 55.30 13,278,900 +2.00(+3.75%)
Mar 06, 2003 52.60 53.74 52.30 53.30 9,287,200 +0.49(+0.93%)
Mar 05, 2003 51.52 52.90 51.50 52.81 6,676,900 +1.12(+2.17%)
Mar 04, 2003 52.44 52.95 51.68 51.69 5,474,600 -0.74(-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.