Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 35.31 35.87 35.18 35.84 12,255,319 +0.63(+1.80%)
May 29, 2003 35.55 35.70 35.09 35.20 14,192,772 -0.18(-0.50%)
May 28, 2003 35.41 35.51 35.10 35.38 11,884,511 +0.16(+0.45%)
May 27, 2003 34.75 35.34 34.65 35.22 14,101,170 +0.22(+0.62%)
May 23, 2003 35.12 35.20 34.68 35.01 11,162,762 -0.19(-0.54%)
May 22, 2003 35.24 35.57 35.09 35.20 12,670,715 -0.05(-0.13%)
May 21, 2003 35.67 35.82 35.07 35.24 15,095,754 -0.36(-1.00%)
May 20, 2003 36.15 36.36 35.16 35.60 15,270,011 -0.42(-1.17%)
May 19, 2003 36.73 36.83 35.61 36.02 20,594,784 -0.93(-2.52%)
May 16, 2003 36.40 37.09 36.40 36.95 9,875,778 +0.40(+1.08%)
May 15, 2003 36.59 36.89 36.42 36.56 7,633,640 +0.06(+0.16%)
May 14, 2003 36.84 36.86 36.27 36.50 11,384,641 -0.10(-0.27%)
May 13, 2003 36.92 36.92 36.36 36.60 12,132,626 -0.44(-1.18%)
May 12, 2003 36.98 37.08 36.63 37.03 11,948,056 -0.12(-0.32%)
May 09, 2003 36.66 37.29 36.66 37.15 8,801,572 -0.07(-0.18%)
May 08, 2003 37.59 37.59 36.96 37.21 6,984,688 -0.38(-1.00%)
May 07, 2003 37.27 37.93 37.22 37.59 11,725,723 +0.32(+0.87%)
May 06, 2003 37.39 37.58 37.19 37.27 9,823,910 +0.04(+0.11%)
May 05, 2003 37.10 37.69 37.10 37.23 8,841,914 -0.12(-0.32%)
May 02, 2003 36.89 37.42 36.63 37.35 9,536,060 +0.21(+0.57%)
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.