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%)
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.