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 (%)
Jan 31, 2003 34.35 35.47 34.12 35.35 15,109,555 +1.36(+4.02%)
Jan 30, 2003 34.47 34.65 33.98 33.98 11,728,301 -0.57(-1.64%)
Jan 29, 2003 34.45 34.88 34.16 34.55 13,793,907 -0.42(-1.21%)
Jan 28, 2003 34.81 35.02 34.12 34.97 11,518,556 +0.57(+1.65%)
Jan 27, 2003 34.98 35.24 34.09 34.41 15,992,215 -0.94(-2.67%)
Jan 24, 2003 36.14 36.20 35.06 35.35 11,930,616 -0.78(-2.17%)
Jan 23, 2003 35.90 36.23 35.77 36.13 10,287,989 +0.53(+1.48%)
Jan 22, 2003 35.60 36.09 35.23 35.61 14,635,467 +0.01(+0.02%)
Jan 21, 2003 36.46 36.92 35.47 35.60 14,870,843 -0.53(-1.46%)
Jan 17, 2003 36.06 36.36 35.96 36.13 8,536,471 +0.07(+0.20%)
Jan 16, 2003 36.73 36.76 35.71 36.05 11,769,553 -0.21(-0.58%)
Jan 15, 2003 37.32 37.33 36.18 36.27 11,766,823 -0.90(-2.41%)
Jan 14, 2003 36.66 37.23 36.65 37.16 7,564,483 +0.21(+0.57%)
Jan 13, 2003 37.72 37.72 36.77 36.95 11,494,594 -0.76(-2.03%)
Jan 10, 2003 37.49 37.75 37.14 37.72 7,871,898 +0.23(+0.62%)
Jan 09, 2003 37.17 37.65 36.87 37.49 9,023,450 +0.74(+2.01%)
Jan 08, 2003 36.96 37.17 36.56 36.75 8,414,688 -0.22(-0.59%)
Jan 07, 2003 37.65 37.66 36.86 36.96 9,900,044 -0.85(-2.25%)
Jan 06, 2003 37.29 37.95 37.16 37.81 8,979,621 +0.36(+0.95%)
Jan 03, 2003 36.92 37.54 36.92 37.46 13,260,823 +0.98(+2.67%)
Jan 02, 2003 35.77 36.52 35.51 36.48 9,832,707 +1.07(+3.02%)
Dec 31, 2002 35.47 35.72 35.11 35.41 9,588,383 -0.05(-0.13%)
Dec 30, 2002 35.08 35.69 35.01 35.46 8,289,417 +0.44(+1.26%)
Dec 27, 2002 35.44 35.70 34.95 35.02 6,532,591 -0.49(-1.39%)
Dec 26, 2002 36.24 36.36 35.40 35.51 6,922,508 -0.69(-1.89%)
Dec 24, 2002 35.77 36.52 35.77 36.20 5,055,273 +0.26(+0.73%)
Dec 23, 2002 36.19 36.19 35.64 35.94 7,763,006 -0.01(-0.04%)
Dec 20, 2002 35.57 36.19 35.44 35.95 16,360,748 +0.73(+2.08%)
Dec 19, 2002 35.07 35.72 35.07 35.22 8,585,760 -0.19(-0.54%)
Dec 18, 2002 35.76 35.98 35.06 35.41 12,447,775 -0.64(-1.77%)
Dec 17, 2002 36.23 36.27 35.77 36.05 9,918,546 -0.60(-1.64%)
Dec 16, 2002 36.11 36.67 35.90 36.65 10,896,600 +0.44(+1.22%)
Dec 13, 2002 36.30 36.55 35.90 36.21 9,254,276 -0.09(-0.25%)
Dec 12, 2002 37.04 37.04 36.21 36.30 10,037,751 -0.74(-1.99%)
Dec 11, 2002 36.53 37.18 36.53 37.04 8,346,441 +0.20(+0.55%)
Dec 10, 2002 36.83 36.85 36.27 36.83 11,506,878 +0.20(+0.54%)
Dec 09, 2002 36.32 36.89 36.20 36.63 9,651,928 +0.19(+0.52%)
Dec 06, 2002 36.27 36.72 36.14 36.44 10,379,288 -0.40(-1.07%)
Dec 05, 2002 37.54 37.54 36.71 36.84 8,505,532 -0.57(-1.52%)
Dec 04, 2002 36.81 37.63 36.71 37.41 10,443,137 +0.59(+1.61%)
Dec 03, 2002 36.73 37.22 36.60 36.81 12,108,361 +0.09(+0.23%)
Dec 02, 2002 37.31 37.32 35.77 36.73 24,671,700 -0.87(-2.31%)
Nov 29, 2002 38.07 38.07 37.30 37.60 6,032,569 -0.47(-1.25%)
Nov 27, 2002 37.49 38.34 37.39 38.07 9,576,402 +0.88(+2.36%)
Nov 26, 2002 38.09 38.41 37.12 37.20 13,888,391 -1.47(-3.80%)
Nov 25, 2002 38.35 38.96 38.08 38.67 9,615,378 +0.06(+0.15%)
Nov 22, 2002 39.22 39.48 38.57 38.61 13,283,875 -0.61(-1.56%)
Nov 21, 2002 39.56 39.76 38.95 39.22 11,631,239 -0.34(-0.87%)
Nov 20, 2002 38.64 39.56 38.48 39.56 8,076,032 +0.79(+2.04%)
Nov 19, 2002 38.90 39.07 38.52 38.77 11,381,304 -0.18(-0.47%)
Nov 18, 2002 39.50 39.69 38.96 38.96 10,088,708 -0.71(-1.78%)
Nov 15, 2002 39.73 39.81 39.43 39.66 10,527,308 -0.20(-0.51%)
Nov 14, 2002 39.81 40.07 39.56 39.87 7,090,244 +0.35(+0.88%)
Nov 13, 2002 39.56 39.91 38.90 39.52 10,967,880 -0.06(-0.15%)
Nov 12, 2002 39.69 39.96 39.36 39.58 9,648,137 +0.01(+0.03%)
Nov 11, 2002 39.74 40.22 39.24 39.56 11,650,955 -0.18(-0.45%)
Nov 08, 2002 39.63 40.18 39.53 39.74 10,700,049 +0.25(+0.63%)
Nov 07, 2002 39.75 39.83 39.17 39.49 8,140,942 -0.25(-0.63%)
Nov 06, 2002 39.50 40.38 38.97 39.74 14,948,189 +0.25(+0.63%)
Nov 05, 2002 38.72 39.56 38.72 39.49 8,326,119 +0.78(+2.01%)
Nov 04, 2002 39.23 39.30 38.49 38.71 8,811,430 +0.08(+0.21%)
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.