Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 32.48 32.68 32.45 32.51 8,288,866 -0.26(-0.80%)
Nov 26, 2003 33.45 33.45 32.45 32.78 24,642,782 -0.65(-1.95%)
Nov 25, 2003 33.78 33.78 33.26 33.43 17,429,318 -0.52(-1.53%)
Nov 24, 2003 33.06 33.96 33.06 33.95 12,053,072 +0.40(+1.18%)
Nov 21, 2003 33.96 33.96 33.37 33.55 11,798,476 -0.40(-1.18%)
Nov 20, 2003 34.33 34.46 33.88 33.96 9,128,625 -0.51(-1.47%)
Nov 19, 2003 34.23 34.62 34.23 34.46 9,881,951 +0.21(+0.62%)
Nov 18, 2003 34.25 34.88 34.08 34.25 16,030,781 +0.18(+0.52%)
Nov 17, 2003 33.96 34.33 33.85 34.08 10,344,440 -0.30(-0.86%)
Nov 14, 2003 33.42 34.59 33.36 34.37 32,537,850 +1.17(+3.54%)
Nov 13, 2003 32.58 33.42 32.49 33.20 16,856,438 +0.55(+1.70%)
Nov 12, 2003 32.60 32.64 32.39 32.64 8,396,527 +0.28(+0.86%)
Nov 11, 2003 32.14 32.47 32.01 32.37 9,776,109 +0.23(+0.72%)
Nov 10, 2003 32.18 32.30 31.83 32.14 9,152,735 -0.05(-0.16%)
Nov 07, 2003 32.29 32.84 32.15 32.19 9,673,907 -0.24(-0.73%)
Nov 06, 2003 32.38 32.48 32.15 32.43 10,467,417 +0.01(+0.04%)
Nov 05, 2003 32.28 32.74 32.16 32.41 11,243,185 +0.00(+0.00%)
Nov 04, 2003 32.55 32.75 32.31 32.41 11,657,151 -0.42(-1.27%)
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.