Skip to main content

Johnson & Johnson (NY: JNJ )

158.46 +0.50 (+0.32%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 35.31 35.88 35.18 35.84 12,253,383 +0.63(+1.80%)
May 29, 2003 35.55 35.70 35.10 35.21 14,190,530 -0.18(-0.50%)
May 28, 2003 35.41 35.51 35.10 35.39 11,882,633 +0.16(+0.45%)
May 27, 2003 34.75 35.35 34.66 35.23 14,098,942 +0.22(+0.62%)
May 23, 2003 35.13 35.21 34.69 35.01 11,160,999 -0.19(-0.54%)
May 22, 2003 35.25 35.57 35.10 35.20 12,668,713 -0.05(-0.13%)
May 21, 2003 35.68 35.83 35.07 35.25 15,093,369 -0.36(-1.00%)
May 20, 2003 36.15 36.37 35.17 35.61 15,267,599 -0.42(-1.17%)
May 19, 2003 36.73 36.84 35.61 36.03 20,591,530 -0.93(-2.52%)
May 16, 2003 36.41 37.10 36.41 36.96 9,874,218 +0.40(+1.08%)
May 15, 2003 36.59 36.89 36.43 36.56 7,632,434 +0.06(+0.16%)
May 14, 2003 36.84 36.86 36.28 36.50 11,382,842 -0.10(-0.27%)
May 13, 2003 36.93 36.93 36.37 36.60 12,130,710 -0.44(-1.18%)
May 12, 2003 36.99 37.08 36.63 37.04 11,946,169 -0.12(-0.32%)
May 09, 2003 36.67 37.29 36.67 37.15 8,800,182 -0.07(-0.18%)
May 08, 2003 37.60 37.60 36.96 37.22 6,983,585 -0.38(-1.00%)
May 07, 2003 37.27 37.93 37.23 37.60 11,723,871 +0.32(+0.87%)
May 06, 2003 37.40 37.59 37.19 37.27 9,822,358 +0.04(+0.11%)
May 05, 2003 37.10 37.70 37.10 37.23 8,840,517 -0.12(-0.32%)
May 02, 2003 36.90 37.43 36.63 37.35 9,534,554 +0.21(+0.57%)
May 01, 2003 37.17 37.43 36.61 37.14 9,279,199 -0.03(-0.07%)
Apr 30, 2003 37.15 37.48 37.04 37.17 10,535,653 -0.35(-0.93%)
Apr 29, 2003 37.49 37.73 37.26 37.52 8,897,228 -0.08(-0.21%)
Apr 28, 2003 37.13 37.81 37.06 37.60 6,612,987 +0.53(+1.42%)
Apr 25, 2003 37.92 38.03 36.80 37.07 12,686,000 -0.85(-2.24%)
Apr 24, 2003 37.86 38.16 37.18 37.92 18,657,870 +0.46(+1.23%)
Apr 23, 2003 37.06 37.59 36.96 37.46 9,818,112 +0.47(+1.27%)
Apr 22, 2003 36.11 37.19 36.09 36.99 11,159,331 +0.48(+1.32%)
Apr 21, 2003 36.61 36.86 36.30 36.51 8,198,036 +0.23(+0.64%)
Apr 17, 2003 35.94 36.56 35.94 36.28 11,607,566 +0.41(+1.14%)
Apr 16, 2003 36.92 37.06 35.58 35.87 22,529,436 -1.05(-2.84%)
Apr 15, 2003 37.26 37.72 36.60 36.92 19,942,984 -1.19(-3.12%)
Apr 14, 2003 37.85 38.24 37.75 38.10 7,471,549 +0.26(+0.70%)
Apr 11, 2003 38.06 38.34 37.81 37.84 8,944,539 +0.11(+0.30%)
Apr 10, 2003 38.06 38.06 37.40 37.73 10,027,370 -0.03(-0.09%)
Apr 09, 2003 37.60 38.32 37.60 37.76 9,266,765 -0.16(-0.42%)
Apr 08, 2003 37.97 38.25 37.72 37.92 8,218,810 +0.11(+0.30%)
Apr 07, 2003 38.14 38.96 37.72 37.81 10,956,594 -0.34(-0.88%)
Apr 04, 2003 37.93 38.25 37.82 38.14 10,232,836 +0.25(+0.66%)
Apr 03, 2003 38.20 38.51 37.75 37.89 11,256,681 -0.63(-1.63%)
Apr 02, 2003 38.43 38.70 38.10 38.52 12,813,829 -0.01(-0.02%)
Apr 01, 2003 38.16 38.65 38.04 38.53 11,817,278 +0.36(+0.95%)
Mar 31, 2003 37.43 38.55 37.43 38.16 14,553,394 +0.32(+0.85%)
Mar 28, 2003 36.93 37.99 36.93 37.84 8,653,701 +0.28(+0.74%)
Mar 27, 2003 36.93 37.81 36.73 37.56 8,366,655 +0.20(+0.53%)
Mar 26, 2003 37.65 37.66 37.25 37.37 10,069,373 -0.28(-0.74%)
Mar 25, 2003 37.26 37.85 36.95 37.64 11,592,857 +0.22(+0.58%)
Mar 24, 2003 37.66 38.24 37.36 37.43 10,969,028 -1.27(-3.27%)
Mar 21, 2003 38.37 38.70 37.84 38.69 13,175,935 +0.84(+2.23%)
Mar 20, 2003 37.70 37.92 37.26 37.85 8,894,802 +0.05(+0.14%)
Mar 19, 2003 37.48 37.89 36.94 37.79 10,353,842 +0.35(+0.93%)
Mar 18, 2003 37.19 37.53 36.98 37.45 10,946,131 +0.26(+0.69%)
Mar 17, 2003 35.91 37.26 35.88 37.19 12,462,337 +0.79(+2.17%)
Mar 14, 2003 36.71 36.85 36.14 36.40 11,506,122 -0.19(-0.52%)
Mar 13, 2003 36.06 36.67 35.76 36.59 14,613,442 +0.53(+1.46%)
Mar 12, 2003 35.94 36.14 35.67 36.06 13,523,029 +0.13(+0.37%)
Mar 11, 2003 35.95 36.26 35.59 35.93 11,164,183 +0.23(+0.65%)
Mar 10, 2003 35.97 36.40 35.58 35.70 10,787,368 -0.77(-2.12%)
Mar 07, 2003 34.66 36.53 34.64 36.47 20,135,562 +1.32(+3.75%)
Mar 06, 2003 34.69 35.44 34.49 35.15 14,082,717 +0.32(+0.93%)
Mar 05, 2003 33.98 34.89 33.96 34.83 10,124,568 +0.74(+2.17%)
Mar 04, 2003 34.58 34.92 34.08 34.09 8,301,451 -0.49(-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.