Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 32.71 33.19 32.70 33.19 15,603,775 +0.56(+1.72%)
Oct 30, 2003 32.63 32.93 32.51 32.63 16,200,310 +0.00(+0.00%)
Oct 29, 2003 33.30 33.34 31.69 32.63 42,326,092 -0.70(-2.10%)
Oct 28, 2003 32.97 33.34 32.87 33.33 10,388,263 +0.41(+1.24%)
Oct 27, 2003 33.20 33.42 32.83 32.92 7,937,829 -0.28(-0.85%)
Oct 24, 2003 33.18 33.20 32.74 33.20 10,712,157 +0.03(+0.10%)
Oct 23, 2003 32.94 33.27 32.92 33.17 10,219,037 +0.26(+0.78%)
Oct 22, 2003 33.11 33.43 32.81 32.91 11,730,391 -0.62(-1.85%)
Oct 21, 2003 33.40 33.65 33.34 33.53 10,852,268 +0.15(+0.43%)
Oct 20, 2003 33.37 33.49 33.21 33.39 7,641,987 +0.15(+0.44%)
Oct 17, 2003 33.54 33.56 33.15 33.24 11,141,438 -0.18(-0.55%)
Oct 16, 2003 33.30 33.47 33.18 33.43 9,908,942 +0.13(+0.38%)
Oct 15, 2003 33.70 33.73 33.17 33.30 18,924,446 -0.28(-0.84%)
Oct 14, 2003 33.39 33.62 33.24 33.59 22,060,730 +0.75(+2.29%)
Oct 13, 2003 32.78 32.88 32.64 32.84 8,107,812 +0.36(+1.12%)
Oct 10, 2003 32.57 32.57 32.36 32.47 10,243,299 -0.10(-0.30%)
Oct 09, 2003 33.11 33.13 32.43 32.57 16,371,659 -0.26(-0.78%)
Oct 08, 2003 33.01 33.04 32.71 32.83 9,836,460 -0.21(-0.64%)
Oct 07, 2003 33.00 33.12 32.84 33.04 10,804,048 -0.04(-0.12%)
Oct 06, 2003 33.05 33.26 32.82 33.08 8,701,618 +0.03(+0.10%)
Oct 03, 2003 33.46 33.60 32.97 33.05 10,434,360 -0.13(-0.38%)
Oct 02, 2003 33.23 33.23 32.94 33.17 9,800,826 +0.02(+0.06%)
Oct 01, 2003 32.78 33.15 32.58 33.15 14,263,770 +0.49(+1.51%)
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%)
Sep 02, 2003 32.83 33.06 32.58 32.97 13,258,728 +0.28(+0.85%)
Aug 29, 2003 32.41 32.82 32.32 32.70 13,711,512 +0.29(+0.90%)
Aug 28, 2003 32.49 32.55 32.31 32.41 9,390,803 -0.08(-0.24%)
Aug 27, 2003 32.52 32.69 32.45 32.49 9,741,082 -0.27(-0.83%)
Aug 26, 2003 32.76 32.92 32.33 32.76 11,423,784 +0.07(+0.20%)
Aug 25, 2003 32.78 32.86 32.52 32.69 8,746,048 +0.02(+0.06%)
Aug 22, 2003 32.64 32.97 32.31 32.67 16,843,550 +0.09(+0.28%)
Aug 21, 2003 32.84 33.13 32.45 32.58 14,714,280 -0.42(-1.26%)
Aug 20, 2003 32.97 33.30 32.82 32.99 10,692,748 -0.02(-0.06%)
Aug 19, 2003 33.57 33.57 32.80 33.01 14,406,307 -0.24(-0.71%)
Aug 18, 2003 33.55 33.69 33.20 33.25 8,202,888 -0.42(-1.23%)
Aug 15, 2003 33.67 33.76 33.44 33.67 5,502,103 +0.03(+0.10%)
Aug 14, 2003 33.70 33.83 33.44 33.63 7,822,282 +0.01(+0.02%)
Aug 13, 2003 33.83 33.91 33.38 33.63 8,998,370 -0.18(-0.53%)
Aug 12, 2003 34.03 34.08 33.16 33.80 13,950,945 -0.28(-0.81%)
Aug 11, 2003 33.96 34.25 33.86 34.08 6,898,517 -0.05(-0.14%)
Aug 08, 2003 34.29 34.46 33.80 34.13 8,813,829 -0.03(-0.10%)
Aug 07, 2003 33.02 34.24 32.99 34.16 13,487,850 +1.05(+3.17%)
Aug 06, 2003 32.97 33.49 32.78 33.11 13,925,925 +0.28(+0.86%)
Aug 05, 2003 33.46 33.47 32.83 32.83 10,555,366 -0.54(-1.62%)
Aug 04, 2003 33.26 33.63 32.95 33.37 11,592,099 +0.11(+0.34%)
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.