Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 34.03 34.72 33.82 34.15 13,826,452 +0.47(+1.41%)
Jul 30, 2003 33.60 33.71 33.39 33.68 10,649,986 +0.29(+0.87%)
Jul 29, 2003 33.96 34.06 33.34 33.39 14,357,936 -0.55(-1.61%)
Jul 28, 2003 34.13 34.25 33.82 33.94 11,613,480 -0.51(-1.47%)
Jul 25, 2003 33.80 34.46 33.80 34.44 8,441,260 +0.35(+1.03%)
Jul 24, 2003 34.62 34.77 34.02 34.09 8,812,312 -0.33(-0.96%)
Jul 23, 2003 34.27 34.56 33.78 34.42 9,778,081 +0.29(+0.85%)
Jul 22, 2003 33.83 34.28 33.67 34.13 9,057,811 +0.25(+0.74%)
Jul 21, 2003 34.74 34.78 33.80 33.88 11,200,424 -0.90(-2.58%)
Jul 18, 2003 34.59 34.79 34.19 34.78 10,781,151 +0.31(+0.90%)
Jul 17, 2003 34.85 34.89 34.31 34.47 10,693,354 -0.22(-0.63%)
Jul 16, 2003 34.49 34.99 34.42 34.69 12,796,997 +0.03(+0.10%)
Jul 15, 2003 35.58 35.74 34.64 34.66 21,597,482 -0.69(-1.96%)
Jul 14, 2003 35.15 35.77 34.89 35.35 18,086,052 +1.13(+3.32%)
Jul 11, 2003 33.93 34.25 33.86 34.21 10,732,779 +0.42(+1.23%)
Jul 10, 2003 33.90 34.29 33.77 33.80 11,435,460 -0.44(-1.29%)
Jul 09, 2003 34.39 34.62 34.13 34.24 16,159,975 -0.37(-1.07%)
Jul 08, 2003 34.60 34.95 34.29 34.61 15,971,795 -0.33(-0.94%)
Jul 07, 2003 35.10 35.40 34.69 34.94 13,106,637 -0.01(-0.02%)
Jul 03, 2003 34.89 35.12 34.52 34.95 8,775,162 +0.06(+0.17%)
Jul 02, 2003 34.40 34.99 34.39 34.89 12,728,003 +0.32(+0.92%)
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.