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 (%)
Jul 31, 2003 34.02 34.72 33.82 34.15 13,828,637 +0.47(+1.41%)
Jul 30, 2003 33.59 33.71 33.38 33.67 10,651,669 +0.29(+0.87%)
Jul 29, 2003 33.96 34.05 33.33 33.38 14,360,204 -0.55(-1.61%)
Jul 28, 2003 34.13 34.25 33.82 33.93 11,615,315 -0.51(-1.47%)
Jul 25, 2003 33.79 34.45 33.79 34.44 8,442,594 +0.35(+1.02%)
Jul 24, 2003 34.62 34.76 34.01 34.09 8,813,705 -0.33(-0.96%)
Jul 23, 2003 34.27 34.56 33.78 34.42 9,779,626 +0.29(+0.85%)
Jul 22, 2003 33.83 34.27 33.67 34.13 9,059,242 +0.25(+0.74%)
Jul 21, 2003 34.74 34.78 33.79 33.88 11,202,194 -0.90(-2.58%)
Jul 18, 2003 34.58 34.78 34.19 34.78 10,782,855 +0.31(+0.90%)
Jul 17, 2003 34.85 34.88 34.30 34.47 10,695,044 -0.22(-0.63%)
Jul 16, 2003 34.49 34.98 34.42 34.68 12,799,019 +0.03(+0.10%)
Jul 15, 2003 35.57 35.73 34.63 34.65 21,600,894 -0.69(-1.96%)
Jul 14, 2003 35.14 35.76 34.89 35.34 18,088,910 +1.13(+3.32%)
Jul 11, 2003 33.92 34.24 33.85 34.21 10,734,475 +0.42(+1.23%)
Jul 10, 2003 33.89 34.29 33.77 33.79 11,437,266 -0.44(-1.29%)
Jul 09, 2003 34.39 34.61 34.12 34.23 16,162,529 -0.37(-1.07%)
Jul 08, 2003 34.60 34.95 34.29 34.60 15,974,319 -0.33(-0.94%)
Jul 07, 2003 35.10 35.40 34.68 34.93 13,108,708 -0.01(-0.02%)
Jul 03, 2003 34.88 35.11 34.51 34.94 8,776,548 +0.06(+0.17%)
Jul 02, 2003 34.39 34.99 34.39 34.88 12,730,014 +0.32(+0.92%)
Jul 01, 2003 34.09 34.71 33.95 34.56 13,799,518 +0.47(+1.39%)
Jun 30, 2003 34.34 34.53 34.03 34.09 15,629,900 +0.11(+0.31%)
Jun 27, 2003 33.79 34.58 33.46 33.98 24,981,694 -0.50(-1.45%)
Jun 26, 2003 34.43 35.51 34.42 34.49 13,420,976 -0.11(-0.32%)
Jun 25, 2003 34.62 35.07 34.54 34.60 9,405,481 -0.09(-0.25%)
Jun 24, 2003 35.18 35.47 34.68 34.68 15,124,873 -0.49(-1.41%)
Jun 23, 2003 35.67 35.84 34.85 35.18 14,511,561 -0.73(-2.02%)
Jun 20, 2003 36.17 36.27 35.87 35.90 14,667,012 +0.03(+0.07%)
Jun 19, 2003 36.60 36.64 35.64 35.88 11,241,474 -0.36(-0.98%)
Jun 18, 2003 36.10 36.39 36.01 36.23 13,228,065 +0.13(+0.35%)
Jun 17, 2003 35.97 36.42 35.84 36.11 16,568,673 +0.70(+1.97%)
Jun 16, 2003 34.95 35.67 34.86 35.41 14,476,376 +0.75(+2.17%)
Jun 13, 2003 35.24 35.47 34.55 34.66 12,098,655 -0.47(-1.33%)
Jun 12, 2003 35.11 35.72 35.01 35.12 15,911,835 +0.18(+0.51%)
Jun 11, 2003 34.89 34.95 34.35 34.95 15,793,540 +0.24(+0.68%)
Jun 10, 2003 34.80 34.85 34.22 34.71 13,444,786 -0.05(-0.15%)
Jun 09, 2003 34.62 35.03 34.35 34.76 12,159,470 -0.02(-0.06%)
Jun 06, 2003 35.11 35.22 34.49 34.78 23,951,468 +0.48(+1.40%)
Jun 05, 2003 34.62 35.11 34.04 34.30 32,225,114 -1.35(-3.77%)
Jun 04, 2003 35.59 35.90 35.21 35.65 14,046,875 +0.14(+0.39%)
Jun 03, 2003 35.09 35.67 35.09 35.51 11,489,134 +0.42(+1.18%)
Jun 02, 2003 35.84 36.03 35.03 35.09 14,648,055 -0.75(-2.08%)
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%)
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.