Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 38.57 38.91 38.45 38.58 10,149,915 -0.36(-0.93%)
Apr 29, 2003 38.92 39.16 38.68 38.94 8,571,477 -0.08(-0.21%)
Apr 28, 2003 38.54 39.24 38.47 39.03 6,370,868 +0.55(+1.42%)
Apr 25, 2003 39.36 39.47 38.20 38.48 12,221,532 -0.88(-2.24%)
Apr 24, 2003 39.30 39.61 38.59 39.36 17,974,756 +0.48(+1.23%)
Apr 23, 2003 38.47 39.02 38.37 38.88 9,458,645 +0.49(+1.27%)
Apr 22, 2003 37.48 38.61 37.46 38.40 10,750,758 +0.50(+1.32%)
Apr 21, 2003 38.01 38.27 37.68 37.90 7,897,884 +0.24(+0.64%)
Apr 17, 2003 37.31 37.95 37.31 37.66 11,182,582 +0.42(+1.14%)
Apr 16, 2003 38.32 38.47 36.93 37.23 21,704,574 -1.09(-2.84%)
Apr 15, 2003 38.68 39.16 37.99 38.32 19,212,818 -1.23(-3.12%)
Apr 14, 2003 39.29 39.70 39.19 39.55 7,197,996 +0.27(+0.70%)
Apr 11, 2003 39.51 39.80 39.24 39.28 8,617,056 +0.12(+0.30%)
Apr 10, 2003 39.51 39.51 38.82 39.16 9,660,241 -0.03(-0.09%)
Apr 09, 2003 39.03 39.77 39.03 39.20 8,927,484 -0.16(-0.42%)
Apr 08, 2003 39.42 39.70 39.16 39.36 7,917,897 +0.12(+0.30%)
Apr 07, 2003 39.59 40.44 39.16 39.24 10,555,444 -0.35(-0.88%)
Apr 04, 2003 39.37 39.70 39.26 39.59 9,858,185 +0.26(+0.66%)
Apr 03, 2003 39.65 39.97 39.18 39.33 10,844,544 -0.65(-1.63%)
Apr 02, 2003 39.89 40.17 39.55 39.98 12,344,680 -0.01(-0.02%)
Apr 01, 2003 39.61 40.11 39.48 39.99 11,384,617 +0.38(+0.95%)
Mar 31, 2003 38.85 40.01 38.85 39.61 14,020,556 +0.34(+0.85%)
Mar 28, 2003 38.33 39.43 38.33 39.28 8,336,866 +0.29(+0.74%)
Mar 27, 2003 38.33 39.25 38.13 38.99 8,060,329 +0.21(+0.53%)
Mar 26, 2003 39.08 39.09 38.67 38.79 9,700,707 -0.29(-0.74%)
Mar 25, 2003 38.68 39.29 38.35 39.07 11,168,412 +0.23(+0.58%)
Mar 24, 2003 39.09 39.69 38.78 38.85 10,567,423 -1.31(-3.27%)
Mar 21, 2003 39.83 40.17 39.28 40.16 12,693,529 +0.88(+2.23%)
Mar 20, 2003 39.13 39.36 38.68 39.29 8,569,140 +0.05(+0.14%)
Mar 19, 2003 38.91 39.33 38.34 39.23 9,974,760 +0.36(+0.93%)
Mar 18, 2003 38.60 38.96 38.39 38.87 10,545,364 +0.27(+0.69%)
Mar 17, 2003 37.27 38.68 37.24 38.60 12,006,058 +0.82(+2.17%)
Mar 14, 2003 38.10 38.25 37.51 37.78 11,084,852 -0.20(-0.52%)
Mar 13, 2003 37.43 38.06 37.12 37.98 14,078,405 +0.55(+1.46%)
Mar 12, 2003 37.31 37.51 37.03 37.43 13,027,915 +0.14(+0.37%)
Mar 11, 2003 37.31 37.64 36.94 37.29 10,755,433 +0.24(+0.65%)
Mar 10, 2003 37.34 37.79 36.93 37.05 10,392,414 -0.80(-2.12%)
Mar 07, 2003 35.97 37.92 35.95 37.85 19,398,346 +1.37(+3.75%)
Mar 06, 2003 36.01 36.79 35.80 36.49 13,567,111 +0.34(+0.93%)
Mar 05, 2003 35.27 36.21 35.25 36.15 9,753,881 +0.77(+2.17%)
Mar 04, 2003 35.90 36.25 35.38 35.38 7,997,513 -0.51(-1.41%)
Mar 03, 2003 36.39 36.58 35.77 35.89 8,260,172 -0.01(-0.04%)
Feb 28, 2003 35.96 36.31 35.67 35.90 9,405,909 -0.23(-0.63%)
Feb 27, 2003 35.59 36.35 35.46 36.13 8,002,918 +0.66(+1.85%)
Feb 26, 2003 36.12 36.54 35.47 35.47 8,865,983 -0.64(-1.78%)
Feb 25, 2003 35.50 36.18 35.15 36.12 9,006,369 +0.23(+0.63%)
Feb 24, 2003 36.62 36.62 35.88 35.89 8,010,661 -0.72(-1.96%)
Feb 21, 2003 35.92 36.83 35.64 36.61 9,456,308 +1.07(+3.00%)
Feb 20, 2003 36.35 36.51 35.32 35.54 8,071,724 -0.44(-1.24%)
Feb 19, 2003 36.29 36.38 35.73 35.99 6,560,339 -0.34(-0.92%)
Feb 18, 2003 36.28 36.93 36.01 36.32 11,727,476 +0.90(+2.53%)
Feb 14, 2003 35.12 35.94 35.05 35.42 12,318,824 +0.30(+0.86%)
Feb 13, 2003 34.22 35.49 33.61 35.12 19,442,608 +0.90(+2.62%)
Feb 12, 2003 35.46 35.46 34.23 34.23 22,773,178 -1.37(-3.85%)
Feb 11, 2003 35.93 36.70 35.45 35.60 11,710,968 -0.03(-0.08%)
Feb 10, 2003 35.19 36.27 35.07 35.62 11,789,269 +0.14(+0.39%)
Feb 07, 2003 35.39 35.65 35.14 35.49 9,160,634 -0.19(-0.54%)
Feb 06, 2003 35.67 35.77 35.17 35.68 9,285,974 +0.01(+0.04%)
Feb 05, 2003 36.12 36.42 35.64 35.66 8,670,376 -0.45(-1.25%)
Feb 04, 2003 35.95 36.28 35.33 36.12 10,259,332 -0.40(-1.09%)
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.