Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 31.94 32.59 31.75 32.06 14,731,177 +0.45(+1.41%)
Jul 30, 2003 31.54 31.64 31.34 31.61 11,346,861 +0.27(+0.87%)
Jul 29, 2003 31.88 31.96 31.29 31.34 15,297,437 -0.51(-1.61%)
Jul 28, 2003 32.04 32.15 31.75 31.85 12,373,400 -0.48(-1.47%)
Jul 25, 2003 31.72 32.34 31.72 32.33 8,993,608 +0.33(+1.03%)
Jul 24, 2003 32.50 32.63 31.93 32.00 9,388,940 -0.31(-0.96%)
Jul 23, 2003 32.17 32.44 31.71 32.31 10,417,903 +0.27(+0.85%)
Jul 22, 2003 31.75 32.17 31.60 32.04 9,650,502 +0.24(+0.74%)
Jul 21, 2003 32.61 32.64 31.72 31.80 11,933,316 -0.84(-2.58%)
Jul 18, 2003 32.47 32.65 32.09 32.64 11,486,608 +0.29(+0.90%)
Jul 17, 2003 32.71 32.74 32.20 32.35 11,393,066 -0.20(-0.63%)
Jul 16, 2003 32.37 32.84 32.31 32.56 13,634,360 +0.03(+0.10%)
Jul 15, 2003 33.39 33.54 32.51 32.53 23,010,698 -0.65(-1.96%)
Jul 14, 2003 32.99 33.57 32.75 33.18 19,269,500 +1.06(+3.32%)
Jul 11, 2003 31.85 32.14 31.78 32.11 11,435,071 +0.39(+1.23%)
Jul 10, 2003 31.82 32.19 31.70 31.72 12,183,731 -0.41(-1.29%)
Jul 09, 2003 32.28 32.49 32.03 32.14 17,217,392 -0.35(-1.07%)
Jul 08, 2003 32.48 32.81 32.19 32.48 17,016,898 -0.31(-0.94%)
Jul 07, 2003 32.95 33.23 32.56 32.79 13,964,261 -0.01(-0.02%)
Jul 03, 2003 32.74 32.96 32.40 32.80 9,349,358 +0.06(+0.17%)
Jul 02, 2003 32.29 32.84 32.28 32.74 13,560,851 +0.30(+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.