Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 37.42 38.54 37.42 38.16 14,555,694 +0.32(+0.85%)
Mar 28, 2003 36.92 37.98 36.92 37.83 8,655,069 +0.28(+0.74%)
Mar 27, 2003 36.92 37.81 36.73 37.56 8,367,977 +0.20(+0.53%)
Mar 26, 2003 37.64 37.66 37.25 37.36 10,070,964 -0.28(-0.74%)
Mar 25, 2003 37.25 37.85 36.94 37.64 11,594,689 +0.22(+0.58%)
Mar 24, 2003 37.65 38.23 37.35 37.42 10,970,761 -1.27(-3.27%)
Mar 21, 2003 38.36 38.69 37.83 38.69 13,178,017 +0.84(+2.23%)
Mar 20, 2003 37.70 37.91 37.25 37.84 8,896,208 +0.05(+0.14%)
Mar 19, 2003 37.48 37.88 36.93 37.79 10,355,478 +0.35(+0.93%)
Mar 18, 2003 37.18 37.52 36.98 37.44 10,947,861 +0.26(+0.69%)
Mar 17, 2003 35.90 37.25 35.87 37.18 12,464,306 +0.79(+2.17%)
Mar 14, 2003 36.70 36.85 36.13 36.39 11,507,940 -0.19(-0.52%)
Mar 13, 2003 36.05 36.66 35.76 36.58 14,615,751 +0.53(+1.46%)
Mar 12, 2003 35.94 36.13 35.67 36.05 13,525,166 +0.13(+0.37%)
Mar 11, 2003 35.94 36.25 35.58 35.92 11,165,947 +0.23(+0.65%)
Mar 10, 2003 35.97 36.40 35.57 35.69 10,789,073 -0.77(-2.12%)
Mar 07, 2003 34.65 36.52 34.63 36.46 20,138,744 +1.32(+3.75%)
Mar 06, 2003 34.68 35.43 34.49 35.14 14,084,942 +0.32(+0.93%)
Mar 05, 2003 33.97 34.88 33.96 34.82 10,126,168 +0.74(+2.17%)
Mar 04, 2003 34.58 34.91 34.08 34.08 8,302,763 -0.49(-1.41%)
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.