Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 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 34.06 8,463,978 +0.19(+0.56%)
Dec 30, 2003 33.79 34.04 33.63 33.87 8,920,322 +0.08(+0.23%)
Dec 29, 2003 33.53 33.79 33.46 33.79 9,993,163 +0.42(+1.24%)
Dec 26, 2003 33.34 33.44 33.30 33.38 1,940,637 -0.07(-0.22%)
Dec 24, 2003 33.33 33.46 33.17 33.45 4,524,161 +0.12(+0.36%)
Dec 23, 2003 33.12 33.48 33.10 33.33 12,283,679 +0.05(+0.14%)
Dec 22, 2003 33.02 33.28 32.90 33.28 11,714,955 +0.25(+0.76%)
Dec 19, 2003 33.10 33.10 32.90 33.03 18,393,898 +0.09(+0.26%)
Dec 18, 2003 32.44 32.95 32.44 32.95 14,349,891 +0.41(+1.26%)
Dec 17, 2003 32.51 32.66 32.39 32.54 11,900,890 -0.05(-0.14%)
Dec 16, 2003 32.53 32.79 32.39 32.59 16,139,021 -0.03(-0.08%)
Dec 15, 2003 33.03 33.03 32.47 32.61 18,786,394 +0.05(+0.14%)
Dec 12, 2003 32.17 32.87 32.17 32.57 16,567,915 -0.40(-1.22%)
Dec 11, 2003 32.90 33.13 32.90 32.97 11,428,622 -0.16(-0.50%)
Dec 10, 2003 32.98 33.17 32.90 33.13 12,347,225 +0.16(+0.48%)
Dec 09, 2003 33.07 33.15 32.87 32.98 16,155,097 +0.11(+0.32%)
Dec 08, 2003 32.55 33.15 32.51 32.87 16,782,816 +0.45(+1.40%)
Dec 05, 2003 32.69 32.76 32.30 32.41 10,735,689 -0.11(-0.34%)
Dec 04, 2003 32.49 32.67 32.38 32.53 12,001,896 +0.11(+0.35%)
Dec 03, 2003 32.44 32.61 32.32 32.41 15,267,584 +0.14(+0.43%)
Dec 02, 2003 32.63 32.63 32.26 32.28 17,054,592 -0.36(-1.11%)
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.