Skip to main content

Johnson & Johnson (NY: JNJ )

156.76 -1.42 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 32.78 32.85 32.49 32.65 13,159,363 -0.22(-0.68%)
Sep 29, 2003 32.43 32.92 32.39 32.88 12,672,080 +0.45(+1.38%)
Sep 26, 2003 32.66 32.73 32.37 32.43 11,856,302 -0.23(-0.71%)
Sep 25, 2003 32.61 32.90 32.61 32.66 10,552,029 +0.05(+0.16%)
Sep 24, 2003 32.98 32.98 32.57 32.61 14,512,319 -0.38(-1.14%)
Sep 23, 2003 33.20 33.30 32.93 32.98 10,723,556 -0.11(-0.32%)
Sep 22, 2003 33.03 33.09 32.84 33.09 10,052,007 -0.09(-0.26%)
Sep 19, 2003 33.46 33.46 33.06 33.17 14,756,491 -0.28(-0.85%)
Sep 18, 2003 33.10 33.56 33.09 33.46 12,048,304 +0.34(+1.04%)
Sep 17, 2003 33.38 33.52 33.03 33.11 13,696,086 -0.42(-1.24%)
Sep 16, 2003 33.53 33.67 33.27 33.53 16,772,201 +0.01(+0.02%)
Sep 15, 2003 33.65 34.55 33.07 33.52 33,085,630 -0.52(-1.53%)
Sep 12, 2003 34.31 34.31 33.87 34.04 14,706,292 -0.41(-1.19%)
Sep 11, 2003 34.49 34.62 34.25 34.45 13,370,625 +0.14(+0.40%)
Sep 10, 2003 33.79 34.50 33.75 34.31 19,317,960 +0.52(+1.54%)
Sep 09, 2003 33.79 33.92 33.61 33.79 10,614,361 -0.03(-0.10%)
Sep 08, 2003 33.61 33.94 33.56 33.83 13,994,856 +0.53(+1.58%)
Sep 05, 2003 33.54 33.70 33.16 33.30 9,834,375 -0.41(-1.21%)
Sep 04, 2003 33.29 33.81 33.09 33.71 15,310,353 +0.58(+1.75%)
Sep 03, 2003 32.97 33.15 32.63 33.13 15,839,190 +0.16(+0.48%)
Sep 02, 2003 32.82 33.05 32.58 32.97 13,260,823 +0.28(+0.85%)
Aug 29, 2003 32.40 32.82 32.32 32.69 13,713,679 +0.29(+0.90%)
Aug 28, 2003 32.48 32.54 32.31 32.40 9,392,287 -0.08(-0.24%)
Aug 27, 2003 32.51 32.69 32.44 32.48 9,742,621 -0.27(-0.83%)
Aug 26, 2003 32.75 32.92 32.32 32.75 11,425,589 +0.07(+0.20%)
Aug 25, 2003 32.78 32.86 32.51 32.69 8,747,430 +0.02(+0.06%)
Aug 22, 2003 32.63 32.96 32.31 32.67 16,846,210 +0.09(+0.28%)
Aug 21, 2003 32.84 33.12 32.44 32.57 14,716,605 -0.42(-1.26%)
Aug 20, 2003 32.97 33.30 32.82 32.99 10,694,437 -0.02(-0.06%)
Aug 19, 2003 33.56 33.56 32.80 33.01 14,408,584 -0.24(-0.71%)
Aug 18, 2003 33.54 33.69 33.20 33.25 8,204,184 -0.42(-1.23%)
Aug 15, 2003 33.66 33.75 33.43 33.66 5,502,973 +0.03(+0.10%)
Aug 14, 2003 33.69 33.83 33.43 33.63 7,823,518 +0.01(+0.02%)
Aug 13, 2003 33.83 33.90 33.38 33.62 8,999,791 -0.18(-0.53%)
Aug 12, 2003 34.02 34.07 33.15 33.80 13,953,150 -0.28(-0.81%)
Aug 11, 2003 33.96 34.24 33.86 34.08 6,899,607 -0.05(-0.14%)
Aug 08, 2003 34.29 34.45 33.79 34.12 8,815,221 -0.03(-0.10%)
Aug 07, 2003 33.01 34.23 32.99 34.16 13,489,981 +1.05(+3.17%)
Aug 06, 2003 32.96 33.48 32.78 33.11 13,928,126 +0.28(+0.86%)
Aug 05, 2003 33.46 33.46 32.82 32.82 10,557,033 -0.54(-1.62%)
Aug 04, 2003 33.25 33.63 32.95 33.36 11,593,931 +0.11(+0.34%)
Aug 01, 2003 33.59 33.59 33.07 33.25 15,120,171 -0.90(-2.63%)
Jul 31, 2003 34.02 34.72 33.82 34.15 13,828,637 +0.47(+1.41%)
Jul 30, 2003 33.59 33.71 33.38 33.67 10,651,669 +0.29(+0.87%)
Jul 29, 2003 33.96 34.05 33.33 33.38 14,360,204 -0.55(-1.61%)
Jul 28, 2003 34.13 34.25 33.82 33.93 11,615,315 -0.51(-1.47%)
Jul 25, 2003 33.79 34.45 33.79 34.44 8,442,594 +0.35(+1.02%)
Jul 24, 2003 34.62 34.76 34.01 34.09 8,813,705 -0.33(-0.96%)
Jul 23, 2003 34.27 34.56 33.78 34.42 9,779,626 +0.29(+0.85%)
Jul 22, 2003 33.83 34.27 33.67 34.13 9,059,242 +0.25(+0.74%)
Jul 21, 2003 34.74 34.78 33.79 33.88 11,202,194 -0.90(-2.58%)
Jul 18, 2003 34.58 34.78 34.19 34.78 10,782,855 +0.31(+0.90%)
Jul 17, 2003 34.85 34.88 34.30 34.47 10,695,044 -0.22(-0.63%)
Jul 16, 2003 34.49 34.98 34.42 34.68 12,799,019 +0.03(+0.10%)
Jul 15, 2003 35.57 35.73 34.63 34.65 21,600,894 -0.69(-1.96%)
Jul 14, 2003 35.14 35.76 34.89 35.34 18,088,910 +1.13(+3.32%)
Jul 11, 2003 33.92 34.24 33.85 34.21 10,734,475 +0.42(+1.23%)
Jul 10, 2003 33.89 34.29 33.77 33.79 11,437,266 -0.44(-1.29%)
Jul 09, 2003 34.39 34.61 34.12 34.23 16,162,529 -0.37(-1.07%)
Jul 08, 2003 34.60 34.95 34.29 34.60 15,974,319 -0.33(-0.94%)
Jul 07, 2003 35.10 35.40 34.68 34.93 13,108,708 -0.01(-0.02%)
Jul 03, 2003 34.88 35.11 34.51 34.94 8,776,548 +0.06(+0.17%)
Jul 02, 2003 34.39 34.99 34.39 34.88 12,730,014 +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.