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 (%)
Dec 31, 2003 33.82 34.12 33.77 34.07 8,462,640 +0.19(+0.56%)
Dec 30, 2003 33.80 34.04 33.63 33.88 8,918,912 +0.08(+0.23%)
Dec 29, 2003 33.53 33.80 33.46 33.80 9,991,584 +0.42(+1.24%)
Dec 26, 2003 33.34 33.44 33.30 33.38 1,940,331 -0.07(-0.22%)
Dec 24, 2003 33.34 33.46 33.17 33.46 4,523,446 +0.12(+0.36%)
Dec 23, 2003 33.13 33.48 33.11 33.34 12,281,739 +0.05(+0.14%)
Dec 22, 2003 33.03 33.29 32.90 33.29 11,713,105 +0.25(+0.76%)
Dec 19, 2003 33.11 33.11 32.90 33.04 18,390,992 +0.09(+0.26%)
Dec 18, 2003 32.45 32.95 32.45 32.95 14,347,624 +0.41(+1.26%)
Dec 17, 2003 32.51 32.66 32.40 32.55 11,899,010 -0.05(-0.14%)
Dec 16, 2003 32.53 32.80 32.39 32.59 16,136,471 -0.03(-0.08%)
Dec 15, 2003 33.04 33.04 32.48 32.62 18,783,426 +0.05(+0.14%)
Dec 12, 2003 32.18 32.87 32.18 32.57 16,565,297 -0.40(-1.22%)
Dec 11, 2003 32.91 33.13 32.91 32.97 11,426,816 -0.16(-0.50%)
Dec 10, 2003 32.98 33.17 32.91 33.14 12,345,274 +0.16(+0.48%)
Dec 09, 2003 33.07 33.15 32.87 32.98 16,152,545 +0.11(+0.32%)
Dec 08, 2003 32.55 33.16 32.51 32.87 16,780,166 +0.45(+1.40%)
Dec 05, 2003 32.70 32.77 32.31 32.42 10,733,992 -0.11(-0.34%)
Dec 04, 2003 32.49 32.68 32.39 32.53 11,999,999 +0.11(+0.35%)
Dec 03, 2003 32.45 32.61 32.32 32.42 15,265,172 +0.14(+0.43%)
Dec 02, 2003 32.64 32.64 32.27 32.28 17,051,896 -0.36(-1.11%)
Dec 01, 2003 33.17 33.17 32.51 32.64 16,173,622 +0.13(+0.41%)
Nov 28, 2003 32.48 32.68 32.45 32.51 8,288,866 -0.26(-0.80%)
Nov 26, 2003 33.45 33.45 32.45 32.78 24,642,782 -0.65(-1.95%)
Nov 25, 2003 33.78 33.78 33.26 33.43 17,429,318 -0.52(-1.53%)
Nov 24, 2003 33.06 33.96 33.06 33.95 12,053,072 +0.40(+1.18%)
Nov 21, 2003 33.96 33.96 33.37 33.55 11,798,476 -0.40(-1.18%)
Nov 20, 2003 34.33 34.46 33.88 33.96 9,128,625 -0.51(-1.47%)
Nov 19, 2003 34.23 34.62 34.23 34.46 9,881,951 +0.21(+0.62%)
Nov 18, 2003 34.25 34.88 34.08 34.25 16,030,781 +0.18(+0.52%)
Nov 17, 2003 33.96 34.33 33.85 34.08 10,344,440 -0.30(-0.86%)
Nov 14, 2003 33.42 34.59 33.36 34.37 32,537,850 +1.17(+3.54%)
Nov 13, 2003 32.58 33.42 32.49 33.20 16,856,438 +0.55(+1.70%)
Nov 12, 2003 32.60 32.64 32.39 32.64 8,396,527 +0.28(+0.86%)
Nov 11, 2003 32.14 32.47 32.01 32.37 9,776,109 +0.23(+0.72%)
Nov 10, 2003 32.18 32.30 31.83 32.14 9,152,735 -0.05(-0.16%)
Nov 07, 2003 32.29 32.84 32.15 32.19 9,673,907 -0.24(-0.73%)
Nov 06, 2003 32.38 32.48 32.15 32.43 10,467,417 +0.01(+0.04%)
Nov 05, 2003 32.28 32.74 32.16 32.41 11,243,185 +0.00(+0.00%)
Nov 04, 2003 32.55 32.75 32.31 32.41 11,657,151 -0.42(-1.27%)
Nov 03, 2003 33.03 33.11 32.80 32.83 10,413,889 -0.36(-1.09%)
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%)
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.