Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 34.35 34.54 34.04 34.09 15,627,430 +0.11(+0.31%)
Jun 27, 2003 33.80 34.59 33.47 33.99 24,977,746 -0.50(-1.45%)
Jun 26, 2003 34.44 35.52 34.42 34.49 13,418,855 -0.11(-0.32%)
Jun 25, 2003 34.62 35.07 34.54 34.60 9,403,995 -0.09(-0.25%)
Jun 24, 2003 35.18 35.47 34.69 34.69 15,122,483 -0.49(-1.41%)
Jun 23, 2003 35.68 35.84 34.85 35.18 14,509,268 -0.73(-2.02%)
Jun 20, 2003 36.17 36.27 35.88 35.91 14,664,695 +0.03(+0.07%)
Jun 19, 2003 36.60 36.65 35.64 35.88 11,239,698 -0.36(-0.98%)
Jun 18, 2003 36.11 36.40 36.02 36.24 13,225,975 +0.13(+0.35%)
Jun 17, 2003 35.97 36.43 35.85 36.11 16,566,056 +0.70(+1.97%)
Jun 16, 2003 34.95 35.67 34.87 35.41 14,474,089 +0.75(+2.17%)
Jun 13, 2003 35.25 35.48 34.56 34.66 12,096,743 -0.47(-1.33%)
Jun 12, 2003 35.12 35.72 35.02 35.13 15,909,321 +0.18(+0.51%)
Jun 11, 2003 34.90 34.95 34.36 34.95 15,791,045 +0.24(+0.68%)
Jun 10, 2003 34.81 34.85 34.23 34.71 13,442,662 -0.05(-0.15%)
Jun 09, 2003 34.62 35.03 34.35 34.77 12,157,549 -0.02(-0.06%)
Jun 06, 2003 35.12 35.23 34.49 34.79 23,947,684 +0.48(+1.40%)
Jun 05, 2003 34.62 35.12 34.05 34.31 32,220,022 -1.35(-3.77%)
Jun 04, 2003 35.60 35.90 35.22 35.65 14,044,656 +0.14(+0.39%)
Jun 03, 2003 35.10 35.68 35.10 35.51 11,487,319 +0.42(+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.