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 (%)
May 30, 2003 35.31 35.87 35.18 35.84 12,255,319 +0.63(+1.80%)
May 29, 2003 35.55 35.70 35.09 35.20 14,192,772 -0.18(-0.50%)
May 28, 2003 35.41 35.51 35.10 35.38 11,884,511 +0.16(+0.45%)
May 27, 2003 34.75 35.34 34.65 35.22 14,101,170 +0.22(+0.62%)
May 23, 2003 35.12 35.20 34.68 35.01 11,162,762 -0.19(-0.54%)
May 22, 2003 35.24 35.57 35.09 35.20 12,670,715 -0.05(-0.13%)
May 21, 2003 35.67 35.82 35.07 35.24 15,095,754 -0.36(-1.00%)
May 20, 2003 36.15 36.36 35.16 35.60 15,270,011 -0.42(-1.17%)
May 19, 2003 36.73 36.83 35.61 36.02 20,594,784 -0.93(-2.52%)
May 16, 2003 36.40 37.09 36.40 36.95 9,875,778 +0.40(+1.08%)
May 15, 2003 36.59 36.89 36.42 36.56 7,633,640 +0.06(+0.16%)
May 14, 2003 36.84 36.86 36.27 36.50 11,384,641 -0.10(-0.27%)
May 13, 2003 36.92 36.92 36.36 36.60 12,132,626 -0.44(-1.18%)
May 12, 2003 36.98 37.08 36.63 37.03 11,948,056 -0.12(-0.32%)
May 09, 2003 36.66 37.29 36.66 37.15 8,801,572 -0.07(-0.18%)
May 08, 2003 37.59 37.59 36.96 37.21 6,984,688 -0.38(-1.00%)
May 07, 2003 37.27 37.93 37.22 37.59 11,725,723 +0.32(+0.87%)
May 06, 2003 37.39 37.58 37.19 37.27 9,823,910 +0.04(+0.11%)
May 05, 2003 37.10 37.69 37.10 37.23 8,841,914 -0.12(-0.32%)
May 02, 2003 36.89 37.42 36.63 37.35 9,536,060 +0.21(+0.57%)
May 01, 2003 37.16 37.43 36.60 37.14 9,280,665 -0.03(-0.07%)
Apr 30, 2003 37.15 37.48 37.04 37.16 10,537,318 -0.35(-0.93%)
Apr 29, 2003 37.49 37.72 37.25 37.51 8,898,634 -0.08(-0.21%)
Apr 28, 2003 37.12 37.80 37.06 37.59 6,614,032 +0.53(+1.42%)
Apr 25, 2003 37.91 38.02 36.79 37.06 12,688,004 -0.85(-2.24%)
Apr 24, 2003 37.85 38.16 37.18 37.91 18,660,820 +0.46(+1.23%)
Apr 23, 2003 37.06 37.58 36.96 37.45 9,819,664 +0.47(+1.27%)
Apr 22, 2003 36.10 37.19 36.08 36.98 11,161,094 +0.48(+1.32%)
Apr 21, 2003 36.61 36.86 36.29 36.50 8,199,331 +0.23(+0.64%)
Apr 17, 2003 35.94 36.56 35.94 36.27 11,609,400 +0.41(+1.14%)
Apr 16, 2003 36.91 37.06 35.57 35.86 22,532,996 -1.05(-2.84%)
Apr 15, 2003 37.25 37.72 36.60 36.91 19,946,136 -1.19(-3.12%)
Apr 14, 2003 37.84 38.24 37.75 38.10 7,472,729 +0.26(+0.70%)
Apr 11, 2003 38.06 38.34 37.80 37.83 8,945,952 +0.11(+0.30%)
Apr 10, 2003 38.06 38.06 37.39 37.72 10,028,954 -0.03(-0.09%)
Apr 09, 2003 37.60 38.31 37.60 37.76 9,268,229 -0.16(-0.42%)
Apr 08, 2003 37.97 38.24 37.72 37.91 8,220,108 +0.11(+0.30%)
Apr 07, 2003 38.14 38.96 37.72 37.80 10,958,325 -0.34(-0.88%)
Apr 04, 2003 37.92 38.24 37.81 38.14 10,234,453 +0.25(+0.66%)
Apr 03, 2003 38.19 38.50 37.74 37.89 11,258,460 -0.63(-1.63%)
Apr 02, 2003 38.42 38.69 38.10 38.51 12,815,853 -0.01(-0.02%)
Apr 01, 2003 38.16 38.64 38.03 38.52 11,819,146 +0.36(+0.95%)
Mar 31, 2003 37.42 38.54 37.42 38.16 14,555,694 +0.32(+0.85%)
Mar 28, 2003 36.92 37.98 36.92 37.83 8,655,069 +0.28(+0.74%)
Mar 27, 2003 36.92 37.81 36.73 37.56 8,367,977 +0.20(+0.53%)
Mar 26, 2003 37.64 37.66 37.25 37.36 10,070,964 -0.28(-0.74%)
Mar 25, 2003 37.25 37.85 36.94 37.64 11,594,689 +0.22(+0.58%)
Mar 24, 2003 37.65 38.23 37.35 37.42 10,970,761 -1.27(-3.27%)
Mar 21, 2003 38.36 38.69 37.83 38.69 13,178,017 +0.84(+2.23%)
Mar 20, 2003 37.70 37.91 37.25 37.84 8,896,208 +0.05(+0.14%)
Mar 19, 2003 37.48 37.88 36.93 37.79 10,355,478 +0.35(+0.93%)
Mar 18, 2003 37.18 37.52 36.98 37.44 10,947,861 +0.26(+0.69%)
Mar 17, 2003 35.90 37.25 35.87 37.18 12,464,306 +0.79(+2.17%)
Mar 14, 2003 36.70 36.85 36.13 36.39 11,507,940 -0.19(-0.52%)
Mar 13, 2003 36.05 36.66 35.76 36.58 14,615,751 +0.53(+1.46%)
Mar 12, 2003 35.94 36.13 35.67 36.05 13,525,166 +0.13(+0.37%)
Mar 11, 2003 35.94 36.25 35.58 35.92 11,165,947 +0.23(+0.65%)
Mar 10, 2003 35.97 36.40 35.57 35.69 10,789,073 -0.77(-2.12%)
Mar 07, 2003 34.65 36.52 34.63 36.46 20,138,744 +1.32(+3.75%)
Mar 06, 2003 34.68 35.43 34.49 35.14 14,084,942 +0.32(+0.93%)
Mar 05, 2003 33.97 34.88 33.96 34.82 10,126,168 +0.74(+2.17%)
Mar 04, 2003 34.58 34.91 34.08 34.08 8,302,763 -0.49(-1.41%)
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.