Johnson & Johnson (NY: JNJ )

163.20 -0.16 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 52.08 52.37 51.61 51.70 10,305,900 +0.16(+0.31%)
Jun 27, 2003 51.25 52.45 50.75 51.54 16,472,200 -0.76(-1.45%)
Jun 26, 2003 52.22 53.86 52.20 52.30 8,849,400 -0.17(-0.32%)
Jun 25, 2003 52.50 53.18 52.38 52.47 6,201,700 -0.13(-0.25%)
Jun 24, 2003 53.35 53.79 52.60 52.60 9,972,900 -0.75(-1.41%)
Jun 23, 2003 54.10 54.35 52.85 53.35 9,568,500 -1.10(-2.02%)
Jun 20, 2003 54.85 55.00 54.40 54.45 9,671,000 +0.04(+0.07%)
Jun 19, 2003 55.50 55.57 54.05 54.41 7,412,300 -0.54(-0.98%)
Jun 18, 2003 54.75 55.19 54.62 54.95 8,722,200 +0.19(+0.35%)
Jun 17, 2003 54.55 55.24 54.36 54.76 10,924,900 +1.06(+1.97%)
Jun 16, 2003 53.00 54.09 52.87 53.70 9,545,300 +1.14(+2.17%)
Jun 13, 2003 53.45 53.80 52.40 52.56 7,977,500 -0.71(-1.33%)
Jun 12, 2003 53.25 54.17 53.10 53.27 10,491,800 +0.27(+0.51%)
Jun 11, 2003 52.92 53.00 52.10 53.00 10,413,800 +0.36(+0.68%)
Jun 10, 2003 52.78 52.85 51.90 52.64 8,865,100 -0.08(-0.15%)
Jun 09, 2003 52.50 53.12 52.09 52.72 8,017,600 -0.03(-0.06%)
Jun 06, 2003 53.25 53.42 52.30 52.75 15,792,900 +0.73(+1.40%)
Jun 05, 2003 52.50 53.25 51.63 52.02 21,248,300 -2.04(-3.77%)
Jun 04, 2003 53.98 54.44 53.40 54.06 9,262,100 +0.21(+0.39%)
Jun 03, 2003 53.22 54.10 53.22 53.85 7,575,600 +0.63(+1.18%)
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.