Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 35.65 35.85 35.33 35.39 15,055,269 +0.11(+0.31%)
Jun 27, 2003 35.08 35.90 34.74 35.28 24,063,244 -0.52(-1.45%)
Jun 26, 2003 35.75 36.87 35.73 35.80 12,927,556 -0.12(-0.32%)
Jun 25, 2003 35.94 36.40 35.86 35.92 9,059,690 -0.09(-0.25%)
Jun 24, 2003 36.52 36.82 36.01 36.01 14,568,809 -0.51(-1.41%)
Jun 23, 2003 37.03 37.20 36.18 36.52 13,978,045 -0.75(-2.02%)
Jun 20, 2003 37.55 37.65 37.24 37.27 14,127,781 +0.03(+0.07%)
Jun 19, 2003 37.99 38.04 37.00 37.25 10,828,183 -0.37(-0.98%)
Jun 18, 2003 37.48 37.78 37.39 37.62 12,741,737 +0.13(+0.35%)
Jun 17, 2003 37.34 37.81 37.21 37.49 15,959,528 +0.73(+1.97%)
Jun 16, 2003 36.28 37.03 36.19 36.76 13,944,154 +0.78(+2.17%)
Jun 13, 2003 36.59 36.83 35.87 35.98 11,653,849 -0.49(-1.33%)
Jun 12, 2003 36.45 37.08 36.35 36.47 15,326,839 +0.18(+0.51%)
Jun 11, 2003 36.23 36.28 35.66 36.28 15,212,893 +0.25(+0.68%)
Jun 10, 2003 36.13 36.18 35.53 36.03 12,950,491 -0.05(-0.15%)
Jun 09, 2003 35.94 36.36 35.66 36.09 11,712,429 -0.02(-0.06%)
Jun 06, 2003 36.45 36.57 35.80 36.11 23,070,896 +0.50(+1.40%)
Jun 05, 2003 35.94 36.45 35.34 35.61 31,040,362 -1.40(-3.77%)
Jun 04, 2003 36.95 37.27 36.55 37.01 13,530,444 +0.14(+0.39%)
Jun 03, 2003 36.43 37.03 36.43 36.86 11,066,738 +0.43(+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.