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 (%)
Sep 30, 2003 32.78 32.85 32.50 32.66 13,157,284 -0.22(-0.68%)
Sep 29, 2003 32.43 32.92 32.40 32.88 12,670,078 +0.45(+1.38%)
Sep 26, 2003 32.66 32.74 32.37 32.43 11,854,429 -0.23(-0.71%)
Sep 25, 2003 32.62 32.91 32.61 32.66 10,550,362 +0.05(+0.16%)
Sep 24, 2003 32.99 32.99 32.58 32.61 14,510,026 -0.38(-1.14%)
Sep 23, 2003 33.20 33.30 32.93 32.99 10,721,862 -0.11(-0.32%)
Sep 22, 2003 33.04 33.10 32.85 33.09 10,050,418 -0.09(-0.26%)
Sep 19, 2003 33.46 33.46 33.07 33.18 14,754,160 -0.28(-0.85%)
Sep 18, 2003 33.11 33.57 33.09 33.46 12,046,400 +0.34(+1.04%)
Sep 17, 2003 33.39 33.52 33.04 33.12 13,693,923 -0.42(-1.24%)
Sep 16, 2003 33.53 33.67 33.27 33.53 16,769,551 +0.01(+0.02%)
Sep 15, 2003 33.66 34.56 33.07 33.53 33,080,404 -0.52(-1.53%)
Sep 12, 2003 34.31 34.32 33.88 34.05 14,703,968 -0.41(-1.19%)
Sep 11, 2003 34.49 34.62 34.25 34.46 13,368,512 +0.14(+0.40%)
Sep 10, 2003 33.80 34.50 33.75 34.32 19,314,908 +0.52(+1.54%)
Sep 09, 2003 33.80 33.92 33.62 33.80 10,612,684 -0.03(-0.10%)
Sep 08, 2003 33.62 33.95 33.57 33.83 13,992,645 +0.53(+1.58%)
Sep 05, 2003 33.55 33.71 33.16 33.30 9,832,821 -0.41(-1.21%)
Sep 04, 2003 33.30 33.82 33.09 33.71 15,307,934 +0.58(+1.75%)
Sep 03, 2003 32.97 33.15 32.63 33.13 15,836,688 +0.16(+0.48%)
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.