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 (%)
Feb 28, 2003 34.64 34.97 34.36 34.58 9,764,915 -0.22(-0.63%)
Feb 27, 2003 34.28 35.01 34.16 34.80 8,308,374 +0.63(+1.85%)
Feb 26, 2003 34.79 35.20 34.17 34.17 9,204,380 -0.62(-1.78%)
Feb 25, 2003 34.20 34.85 33.86 34.79 9,350,125 +0.22(+0.63%)
Feb 24, 2003 35.27 35.27 34.56 34.57 8,316,412 -0.69(-1.96%)
Feb 21, 2003 34.60 35.47 34.33 35.26 9,817,237 +1.03(+3.00%)
Feb 20, 2003 35.01 35.16 34.02 34.23 8,379,806 -0.43(-1.24%)
Feb 19, 2003 34.95 35.04 34.42 34.66 6,810,735 -0.32(-0.92%)
Feb 18, 2003 34.95 35.57 34.68 34.99 12,175,091 +0.86(+2.53%)
Feb 14, 2003 33.83 34.62 33.76 34.12 12,789,010 +0.29(+0.86%)
Feb 13, 2003 32.96 34.19 32.38 33.83 20,184,696 +0.86(+2.62%)
Feb 12, 2003 34.16 34.16 32.97 32.97 23,642,386 -1.32(-3.85%)
Feb 11, 2003 34.61 35.36 34.14 34.29 12,157,953 -0.03(-0.08%)
Feb 10, 2003 33.90 34.93 33.78 34.31 12,239,243 +0.13(+0.39%)
Feb 07, 2003 34.09 34.34 33.85 34.18 9,510,278 -0.18(-0.54%)
Feb 06, 2003 34.36 34.46 33.88 34.37 9,640,402 +0.01(+0.04%)
Feb 05, 2003 34.79 35.08 34.33 34.35 9,001,308 -0.44(-1.25%)
Feb 04, 2003 34.62 34.95 34.03 34.79 10,650,911 -0.38(-1.09%)
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.