Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 33.64 34.07 33.55 33.94 13,209,498 +0.30(+0.90%)
Aug 28, 2003 33.72 33.78 33.54 33.64 9,046,981 -0.08(-0.24%)
Aug 27, 2003 33.75 33.93 33.68 33.72 9,384,435 -0.28(-0.83%)
Aug 26, 2003 34.00 34.17 33.56 34.00 11,005,529 +0.07(+0.20%)
Aug 25, 2003 34.03 34.11 33.75 33.93 8,425,832 +0.02(+0.06%)
Aug 22, 2003 33.88 34.22 33.54 33.91 16,226,862 +0.10(+0.28%)
Aug 21, 2003 34.09 34.38 33.68 33.82 14,175,551 -0.43(-1.26%)
Aug 20, 2003 34.23 34.57 34.07 34.25 10,301,258 -0.02(-0.06%)
Aug 19, 2003 34.84 34.84 34.05 34.27 13,878,854 -0.25(-0.71%)
Aug 18, 2003 34.82 34.97 34.47 34.51 7,902,559 -0.43(-1.23%)
Aug 15, 2003 34.95 35.04 34.71 34.95 5,300,657 +0.03(+0.10%)
Aug 14, 2003 34.98 35.12 34.71 34.91 7,535,888 +0.01(+0.02%)
Aug 13, 2003 35.12 35.20 34.65 34.90 8,668,915 -0.18(-0.53%)
Aug 12, 2003 35.32 35.37 34.42 35.09 13,440,164 -0.29(-0.81%)
Aug 11, 2003 35.25 35.55 35.15 35.38 6,645,944 -0.05(-0.14%)
Aug 08, 2003 35.60 35.77 35.08 35.42 8,491,131 -0.03(-0.10%)
Aug 07, 2003 34.27 35.54 34.25 35.46 12,994,024 +1.09(+3.17%)
Aug 06, 2003 34.22 34.76 34.03 34.37 13,416,060 +0.29(+0.86%)
Aug 05, 2003 34.73 34.74 34.08 34.08 10,168,906 -0.56(-1.62%)
Aug 04, 2003 34.52 34.91 34.21 34.64 11,167,682 +0.12(+0.34%)
Aug 01, 2003 34.88 34.88 34.33 34.52 14,564,280 -0.93(-2.63%)
Jul 31, 2003 35.32 36.04 35.11 35.45 13,320,229 +0.49(+1.41%)
Jul 30, 2003 34.88 34.99 34.66 34.96 10,260,062 +0.30(+0.87%)
Jul 29, 2003 35.25 35.35 34.60 34.66 13,832,254 -0.57(-1.61%)
Jul 28, 2003 35.43 35.55 35.11 35.23 11,188,280 -0.53(-1.47%)
Jul 25, 2003 35.08 35.77 35.08 35.75 8,132,203 +0.36(+1.03%)
Jul 24, 2003 35.94 36.09 35.31 35.39 8,489,670 -0.34(-0.96%)
Jul 23, 2003 35.58 35.88 35.07 35.73 9,420,079 +0.30(+0.85%)
Jul 22, 2003 35.12 35.58 34.95 35.43 8,726,180 +0.26(+0.74%)
Jul 21, 2003 36.06 36.10 35.08 35.17 10,790,347 -0.93(-2.58%)
Jul 18, 2003 35.90 36.11 35.49 36.10 10,386,425 +0.32(+0.90%)
Jul 17, 2003 36.18 36.21 35.61 35.78 10,301,842 -0.23(-0.63%)
Jul 16, 2003 35.80 36.31 35.73 36.01 12,328,465 +0.03(+0.10%)
Jul 15, 2003 36.93 37.10 35.95 35.97 20,806,740 -0.72(-1.96%)
Jul 14, 2003 36.49 37.13 36.22 36.69 17,423,874 +1.18(+3.32%)
Jul 11, 2003 35.22 35.55 35.14 35.51 10,339,824 +0.43(+1.23%)
Jul 10, 2003 35.19 35.60 35.06 35.08 11,016,777 -0.46(-1.29%)
Jul 09, 2003 35.70 35.93 35.42 35.54 15,568,316 -0.38(-1.07%)
Jul 08, 2003 35.92 36.28 35.60 35.92 15,387,025 -0.34(-0.94%)
Jul 07, 2003 36.44 36.75 36.01 36.27 12,626,769 -0.01(-0.02%)
Jul 03, 2003 36.21 36.45 35.83 36.27 8,453,880 +0.06(+0.17%)
Jul 02, 2003 35.71 36.32 35.70 36.21 12,261,997 +0.33(+0.92%)
Jul 01, 2003 35.39 36.03 35.25 35.88 13,292,181 +0.49(+1.39%)
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.