Johnson & Johnson (NY: JNJ )

178.06 -0.72 (-0.40%)
Streaming Delayed Price Updated: 11:22 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 34.03 34.10 33.73 33.90 12,675,561 -0.23(-0.68%)
Sep 29, 2003 33.67 34.17 33.63 34.13 12,206,193 +0.47(+1.38%)
Sep 26, 2003 33.91 33.98 33.60 33.67 11,420,407 -0.24(-0.71%)
Sep 25, 2003 33.86 34.16 33.85 33.91 10,164,085 +0.05(+0.16%)
Sep 24, 2003 34.24 34.24 33.82 33.85 13,978,776 -0.39(-1.14%)
Sep 23, 2003 34.47 34.57 34.19 34.24 10,329,306 -0.11(-0.32%)
Sep 22, 2003 34.30 34.36 34.10 34.35 9,682,446 -0.09(-0.26%)
Sep 19, 2003 34.73 34.73 34.32 34.44 14,213,971 -0.29(-0.85%)
Sep 18, 2003 34.36 34.84 34.35 34.73 11,605,349 +0.36(+1.04%)
Sep 17, 2003 34.66 34.80 34.30 34.38 13,192,552 -0.43(-1.24%)
Sep 16, 2003 34.81 34.95 34.53 34.81 16,155,573 +0.01(+0.02%)
Sep 15, 2003 34.94 35.87 34.33 34.80 31,869,242 -0.54(-1.53%)
Sep 12, 2003 35.62 35.62 35.16 35.34 14,165,617 -0.42(-1.19%)
Sep 11, 2003 35.80 35.94 35.55 35.77 12,879,056 +0.14(+0.40%)
Sep 10, 2003 35.08 35.81 35.03 35.62 18,607,738 +0.54(+1.54%)
Sep 09, 2003 35.08 35.21 34.90 35.08 10,224,125 -0.03(-0.10%)
Sep 08, 2003 34.90 35.24 34.84 35.12 13,480,337 +0.55(+1.58%)
Sep 05, 2003 34.82 34.99 34.43 34.57 9,472,816 -0.42(-1.21%)
Sep 04, 2003 34.56 35.10 34.35 34.99 14,747,470 +0.60(+1.75%)
Sep 03, 2003 34.23 34.41 33.87 34.39 15,256,865 +0.16(+0.48%)
Sep 02, 2003 34.08 34.32 33.82 34.23 12,773,291 +0.29(+0.85%)
Aug 29, 2003 33.64 34.07 33.55 33.94 13,209,498 +0.30(+0.90%)
Aug 28, 2003 33.72 33.78 33.54 33.64 9,046,981 -0.08(-0.24%)
Aug 27, 2003 33.75 33.93 33.68 33.72 9,384,435 -0.28(-0.83%)
Aug 26, 2003 34.00 34.17 33.56 34.00 11,005,529 +0.07(+0.20%)
Aug 25, 2003 34.03 34.11 33.75 33.93 8,425,832 +0.02(+0.06%)
Aug 22, 2003 33.88 34.22 33.54 33.91 16,226,862 +0.10(+0.28%)
Aug 21, 2003 34.09 34.38 33.68 33.82 14,175,551 -0.43(-1.26%)
Aug 20, 2003 34.23 34.57 34.07 34.25 10,301,258 -0.02(-0.06%)
Aug 19, 2003 34.84 34.84 34.05 34.27 13,878,854 -0.25(-0.71%)
Aug 18, 2003 34.82 34.97 34.47 34.51 7,902,559 -0.43(-1.23%)
Aug 15, 2003 34.95 35.04 34.71 34.95 5,300,657 +0.03(+0.10%)
Aug 14, 2003 34.98 35.12 34.71 34.91 7,535,888 +0.01(+0.02%)
Aug 13, 2003 35.12 35.20 34.65 34.90 8,668,915 -0.18(-0.53%)
Aug 12, 2003 35.32 35.37 34.42 35.09 13,440,164 -0.29(-0.81%)
Aug 11, 2003 35.25 35.55 35.15 35.38 6,645,944 -0.05(-0.14%)
Aug 08, 2003 35.60 35.77 35.08 35.42 8,491,131 -0.03(-0.10%)
Aug 07, 2003 34.27 35.54 34.25 35.46 12,994,024 +1.09(+3.17%)
Aug 06, 2003 34.22 34.76 34.03 34.37 13,416,060 +0.29(+0.86%)
Aug 05, 2003 34.73 34.74 34.08 34.08 10,168,906 -0.56(-1.62%)
Aug 04, 2003 34.52 34.91 34.21 34.64 11,167,682 +0.12(+0.34%)
Aug 01, 2003 34.88 34.88 34.33 34.52 14,564,280 -0.93(-2.63%)
Jul 31, 2003 35.32 36.04 35.11 35.45 13,320,229 +0.49(+1.41%)
Jul 30, 2003 34.88 34.99 34.66 34.96 10,260,062 +0.30(+0.87%)
Jul 29, 2003 35.25 35.35 34.60 34.66 13,832,254 -0.57(-1.61%)
Jul 28, 2003 35.43 35.55 35.11 35.23 11,188,280 -0.53(-1.47%)
Jul 25, 2003 35.08 35.77 35.08 35.75 8,132,203 +0.36(+1.03%)
Jul 24, 2003 35.94 36.09 35.31 35.39 8,489,670 -0.34(-0.96%)
Jul 23, 2003 35.58 35.88 35.07 35.73 9,420,079 +0.30(+0.85%)
Jul 22, 2003 35.12 35.58 34.95 35.43 8,726,180 +0.26(+0.74%)
Jul 21, 2003 36.06 36.10 35.08 35.17 10,790,347 -0.93(-2.58%)
Jul 18, 2003 35.90 36.11 35.49 36.10 10,386,425 +0.32(+0.90%)
Jul 17, 2003 36.18 36.21 35.61 35.78 10,301,842 -0.23(-0.63%)
Jul 16, 2003 35.80 36.31 35.73 36.01 12,328,465 +0.03(+0.10%)
Jul 15, 2003 36.93 37.10 35.95 35.97 20,806,740 -0.72(-1.96%)
Jul 14, 2003 36.49 37.13 36.22 36.69 17,423,874 +1.18(+3.32%)
Jul 11, 2003 35.22 35.55 35.14 35.51 10,339,824 +0.43(+1.23%)
Jul 10, 2003 35.19 35.60 35.06 35.08 11,016,777 -0.46(-1.29%)
Jul 09, 2003 35.70 35.93 35.42 35.54 15,568,316 -0.38(-1.07%)
Jul 08, 2003 35.92 36.28 35.60 35.92 15,387,025 -0.34(-0.94%)
Jul 07, 2003 36.44 36.75 36.01 36.27 12,626,769 -0.01(-0.02%)
Jul 03, 2003 36.21 36.45 35.83 36.27 8,453,880 +0.06(+0.17%)
Jul 02, 2003 35.71 36.32 35.70 36.21 12,261,997 +0.33(+0.92%)
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.