Johnson & Johnson (NY: JNJ )

177.46 -1.32 (-0.74%)
Streaming Delayed Price Updated: 12:57 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 35.66 36.83 35.42 36.70 14,554,055 +1.42(+4.02%)
Jan 30, 2003 35.78 35.97 35.28 35.28 11,297,112 -0.59(-1.64%)
Jan 29, 2003 35.77 36.21 35.46 35.87 13,286,776 -0.44(-1.21%)
Jan 28, 2003 36.14 36.36 35.42 36.31 11,095,078 +0.59(+1.65%)
Jan 27, 2003 36.31 36.59 35.39 35.72 15,404,263 -0.98(-2.67%)
Jan 24, 2003 37.52 37.58 36.40 36.70 11,491,988 -0.81(-2.17%)
Jan 23, 2003 37.27 37.62 37.14 37.51 9,909,753 +0.55(+1.48%)
Jan 22, 2003 36.96 37.47 36.57 36.97 14,097,396 +0.01(+0.02%)
Jan 21, 2003 37.85 38.33 36.83 36.96 14,324,118 -0.55(-1.46%)
Jan 17, 2003 37.44 37.75 37.33 37.51 8,222,629 +0.08(+0.20%)
Jan 16, 2003 38.13 38.16 37.07 37.43 11,336,847 -0.22(-0.58%)
Jan 15, 2003 38.74 38.75 37.56 37.65 11,334,218 -0.93(-2.41%)
Jan 14, 2003 38.06 38.66 38.05 38.58 7,286,376 +0.22(+0.57%)
Jan 13, 2003 39.16 39.16 38.17 38.36 11,071,997 -0.79(-2.03%)
Jan 10, 2003 38.92 39.19 38.56 39.16 7,582,489 +0.24(+0.62%)
Jan 09, 2003 38.59 39.09 38.28 38.92 8,691,704 +0.77(+2.01%)
Jan 08, 2003 38.38 38.59 37.96 38.15 8,105,323 -0.23(-0.59%)
Jan 07, 2003 39.09 39.10 38.27 38.38 9,536,070 -0.88(-2.25%)
Jan 06, 2003 38.72 39.40 38.58 39.26 8,649,486 +0.37(+0.95%)
Jan 03, 2003 38.33 38.98 38.33 38.89 12,773,291 +1.01(+2.67%)
Jan 02, 2003 37.14 37.92 36.86 37.88 9,471,209 +1.11(+3.02%)
Dec 31, 2002 36.83 37.08 36.45 36.77 9,235,867 -0.05(-0.13%)
Dec 30, 2002 36.42 37.05 36.35 36.81 7,984,658 +0.46(+1.26%)
Dec 27, 2002 36.79 37.07 36.28 36.36 6,292,421 -0.51(-1.39%)
Dec 26, 2002 37.62 37.75 36.75 36.87 6,668,003 -0.71(-1.89%)
Dec 24, 2002 37.14 37.92 37.14 37.58 4,869,417 +0.27(+0.73%)
Dec 23, 2002 37.57 37.57 37.00 37.31 7,477,600 -0.01(-0.04%)
Dec 20, 2002 36.93 37.57 36.79 37.32 15,759,247 +0.76(+2.08%)
Dec 19, 2002 36.40 37.09 36.40 36.56 8,270,106 -0.20(-0.54%)
Dec 18, 2002 37.13 37.36 36.40 36.76 11,990,135 -0.66(-1.77%)
Dec 17, 2002 37.62 37.65 37.14 37.42 9,553,892 -0.62(-1.64%)
Dec 16, 2002 37.49 38.07 37.27 38.05 10,495,988 +0.46(+1.22%)
Dec 13, 2002 37.69 37.94 37.27 37.59 8,914,044 -0.10(-0.25%)
Dec 12, 2002 38.46 38.46 37.59 37.68 9,668,714 -0.77(-1.99%)
Dec 11, 2002 37.92 38.59 37.92 38.45 8,039,585 +0.21(+0.55%)
Dec 10, 2002 38.23 38.26 37.65 38.24 11,083,830 +0.21(+0.54%)
Dec 09, 2002 37.70 38.29 37.58 38.03 9,297,077 +0.20(+0.52%)
Dec 06, 2002 37.65 38.12 37.52 37.83 9,997,695 -0.41(-1.07%)
Dec 05, 2002 38.98 38.98 38.11 38.25 8,192,827 -0.59(-1.52%)
Dec 04, 2002 38.22 39.07 38.11 38.83 10,059,197 +0.62(+1.61%)
Dec 03, 2002 38.13 38.64 37.99 38.22 11,663,199 +0.09(+0.23%)
Dec 02, 2002 38.74 38.74 37.14 38.13 23,764,650 -0.90(-2.31%)
Nov 29, 2002 39.53 39.53 38.72 39.03 5,810,782 -0.49(-1.25%)
Nov 27, 2002 38.92 39.81 38.81 39.53 9,224,327 +0.91(+2.36%)
Nov 26, 2002 39.54 39.87 38.54 38.61 13,377,786 -1.53(-3.80%)
Nov 25, 2002 39.81 40.45 39.53 40.14 9,261,870 +0.06(+0.15%)
Nov 22, 2002 40.72 40.99 40.04 40.08 12,795,496 -0.64(-1.56%)
Nov 21, 2002 41.07 41.28 40.44 40.72 11,203,618 -0.36(-0.87%)
Nov 20, 2002 40.11 41.07 39.95 41.07 7,779,118 +0.82(+2.04%)
Nov 19, 2002 40.39 40.56 39.99 40.25 10,962,872 -0.19(-0.47%)
Nov 18, 2002 41.00 41.21 40.44 40.44 9,717,798 -0.73(-1.78%)
Nov 15, 2002 41.24 41.33 40.94 41.17 10,140,273 -0.21(-0.51%)
Nov 14, 2002 41.33 41.60 41.07 41.39 6,829,572 +0.36(+0.88%)
Nov 13, 2002 41.07 41.44 40.39 41.02 10,564,647 -0.06(-0.15%)
Nov 12, 2002 41.21 41.49 40.86 41.09 9,293,424 +0.01(+0.03%)
Nov 11, 2002 41.26 41.75 40.74 41.07 11,222,609 -0.18(-0.45%)
Nov 08, 2002 41.14 41.72 41.04 41.26 10,306,663 +0.26(+0.63%)
Nov 07, 2002 41.26 41.35 40.67 41.00 7,841,642 -0.26(-0.63%)
Nov 06, 2002 41.00 41.92 40.46 41.26 14,398,621 +0.26(+0.63%)
Nov 05, 2002 40.20 41.07 40.20 41.00 8,020,010 +0.81(+2.01%)
Nov 04, 2002 40.73 40.80 39.96 40.19 8,487,479 +0.08(+0.20%)
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.