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 (%)
Nov 28, 2003 33.71 33.92 33.68 33.75 7,985,388 -0.27(-0.80%)
Nov 26, 2003 34.72 34.72 33.68 34.02 23,740,546 -0.68(-1.95%)
Nov 25, 2003 35.07 35.07 34.52 34.70 16,791,184 -0.54(-1.53%)
Nov 24, 2003 34.32 35.25 34.32 35.24 11,611,777 +0.41(+1.18%)
Nov 21, 2003 35.25 35.25 34.64 34.83 11,366,502 -0.42(-1.18%)
Nov 20, 2003 35.63 35.77 35.17 35.25 8,794,402 -0.53(-1.47%)
Nov 19, 2003 35.53 35.93 35.53 35.77 9,520,147 +0.22(+0.62%)
Nov 18, 2003 35.55 36.21 35.38 35.55 15,443,852 +0.18(+0.52%)
Nov 17, 2003 35.25 35.64 35.14 35.37 9,965,703 -0.31(-0.86%)
Nov 14, 2003 34.69 35.90 34.63 35.68 31,346,554 +1.22(+3.54%)
Nov 13, 2003 33.82 34.69 33.73 34.46 16,239,279 +0.58(+1.70%)
Nov 12, 2003 33.84 33.88 33.62 33.88 8,089,108 +0.29(+0.86%)
Nov 11, 2003 33.36 33.71 33.23 33.60 9,418,180 +0.24(+0.72%)
Nov 10, 2003 33.41 33.53 33.04 33.36 8,817,629 -0.05(-0.16%)
Nov 07, 2003 33.52 34.08 33.37 33.41 9,319,720 -0.25(-0.73%)
Nov 06, 2003 33.61 33.71 33.37 33.66 10,084,177 +0.01(+0.04%)
Nov 05, 2003 33.51 33.99 33.38 33.65 10,831,543 +0.00(+0.00%)
Nov 04, 2003 33.78 33.99 33.54 33.65 11,230,352 -0.43(-1.27%)
Nov 03, 2003 34.28 34.36 34.05 34.08 10,032,609 -0.38(-1.09%)
Oct 31, 2003 33.95 34.45 33.95 34.45 15,032,480 +0.58(+1.72%)
Oct 30, 2003 33.87 34.19 33.74 33.87 15,607,174 +0.00(+0.00%)
Oct 29, 2003 34.57 34.61 32.89 33.87 40,776,420 -0.73(-2.10%)
Oct 28, 2003 34.22 34.60 34.12 34.60 10,007,921 +0.42(+1.24%)
Oct 27, 2003 34.47 34.69 34.08 34.17 7,647,204 -0.29(-0.85%)
Oct 24, 2003 34.44 34.47 33.99 34.47 10,319,957 +0.03(+0.10%)
Oct 23, 2003 34.19 34.53 34.17 34.43 9,844,891 +0.27(+0.78%)
Oct 22, 2003 34.36 34.70 34.06 34.17 11,300,910 -0.64(-1.85%)
Oct 21, 2003 34.66 34.93 34.61 34.81 10,454,938 +0.15(+0.43%)
Oct 20, 2003 34.64 34.76 34.47 34.66 7,362,194 +0.15(+0.44%)
Oct 17, 2003 34.82 34.84 34.41 34.51 10,733,520 -0.19(-0.55%)
Oct 16, 2003 34.57 34.74 34.45 34.70 9,546,150 +0.13(+0.38%)
Oct 15, 2003 34.98 35.01 34.43 34.57 18,231,572 -0.29(-0.84%)
Oct 14, 2003 34.66 34.90 34.50 34.86 21,253,028 +0.78(+2.29%)
Oct 13, 2003 34.02 34.13 33.88 34.08 7,810,964 +0.38(+1.12%)
Oct 10, 2003 33.81 33.81 33.59 33.71 9,868,265 -0.10(-0.30%)
Oct 09, 2003 34.36 34.38 33.67 33.81 15,772,249 -0.27(-0.78%)
Oct 08, 2003 34.27 34.30 33.95 34.08 9,476,322 -0.22(-0.64%)
Oct 07, 2003 34.25 34.38 34.09 34.30 10,408,483 -0.04(-0.12%)
Oct 06, 2003 34.31 34.53 34.06 34.34 8,383,029 +0.03(+0.10%)
Oct 03, 2003 34.73 34.88 34.23 34.30 10,052,331 -0.13(-0.38%)
Oct 02, 2003 34.49 34.49 34.19 34.43 9,441,992 +0.02(+0.06%)
Oct 01, 2003 34.03 34.41 33.82 34.41 13,741,535 +0.51(+1.51%)
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%)
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.