Johnson & Johnson (NY: JNJ )

170.18 -0.02 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 49.25 49.55 49.20 49.30 5,466,300 -0.40(-0.80%)
Nov 26, 2003 50.72 50.72 49.20 49.70 16,251,300 -0.99(-1.95%)
Nov 25, 2003 51.23 51.23 50.43 50.69 11,494,200 -0.79(-1.53%)
Nov 24, 2003 50.13 51.50 50.13 51.48 7,948,700 +0.60(+1.18%)
Nov 21, 2003 51.49 51.50 50.60 50.88 7,780,800 -0.61(-1.18%)
Nov 20, 2003 52.05 52.25 51.38 51.49 6,020,100 -0.77(-1.47%)
Nov 19, 2003 51.90 52.49 51.90 52.26 6,516,900 +0.32(+0.62%)
Nov 18, 2003 51.93 52.89 51.68 51.94 10,571,900 +0.27(+0.52%)
Nov 17, 2003 51.50 52.06 51.33 51.67 6,821,900 -0.45(-0.86%)
Nov 14, 2003 50.68 52.45 50.59 52.12 21,457,900 +1.78(+3.54%)
Nov 13, 2003 49.41 50.67 49.27 50.34 11,116,400 +0.84(+1.70%)
Nov 12, 2003 49.44 49.50 49.12 49.50 5,537,300 +0.42(+0.86%)
Nov 11, 2003 48.74 49.24 48.54 49.08 6,447,100 +0.35(+0.72%)
Nov 10, 2003 48.80 48.98 48.26 48.73 6,036,000 -0.08(-0.16%)
Nov 07, 2003 48.97 49.79 48.75 48.81 6,379,700 -0.36(-0.73%)
Nov 06, 2003 49.10 49.25 48.75 49.17 6,903,000 +0.02(+0.04%)
Nov 05, 2003 48.95 49.65 48.76 49.15 7,414,600 +0.00(+0.00%)
Nov 04, 2003 49.35 49.66 49.00 49.15 7,687,600 -0.63(-1.27%)
Nov 03, 2003 50.08 50.20 49.74 49.78 6,867,700 -0.55(-1.09%)
Oct 31, 2003 49.60 50.33 49.59 50.33 10,290,300 +0.85(+1.72%)
Oct 30, 2003 49.48 49.94 49.29 49.48 10,683,700 +0.00(+0.00%)
Oct 29, 2003 50.50 50.56 48.05 49.48 27,913,000 -1.06(-2.10%)
Oct 28, 2003 49.99 50.55 49.85 50.54 6,850,800 +0.62(+1.24%)
Oct 27, 2003 50.35 50.67 49.78 49.92 5,234,800 -0.43(-0.85%)
Oct 24, 2003 50.31 50.35 49.65 50.35 7,064,400 +0.05(+0.10%)
Oct 23, 2003 49.95 50.45 49.92 50.30 6,739,200 +0.39(+0.78%)
Oct 22, 2003 50.20 50.69 49.75 49.91 7,735,900 -0.94(-1.85%)
Oct 21, 2003 50.64 51.02 50.56 50.85 7,156,800 +0.22(+0.43%)
Oct 20, 2003 50.60 50.78 50.36 50.63 5,039,700 +0.22(+0.44%)
Oct 17, 2003 50.86 50.89 50.27 50.41 7,347,500 -0.28(-0.55%)
Oct 16, 2003 50.50 50.75 50.32 50.69 6,534,700 +0.19(+0.38%)
Oct 15, 2003 51.10 51.15 50.30 50.50 12,480,200 -0.43(-0.84%)
Oct 14, 2003 50.63 50.98 50.40 50.93 14,548,500 +1.14(+2.29%)
Oct 13, 2003 49.70 49.86 49.49 49.79 5,346,900 +0.55(+1.12%)
Oct 10, 2003 49.39 49.39 49.07 49.24 6,755,200 -0.15(-0.30%)
Oct 09, 2003 50.20 50.23 49.18 49.39 10,796,700 -0.39(-0.78%)
Oct 08, 2003 50.06 50.10 49.60 49.78 6,486,900 -0.32(-0.64%)
Oct 07, 2003 50.04 50.22 49.80 50.10 7,125,000 -0.06(-0.12%)
Oct 06, 2003 50.12 50.44 49.76 50.16 5,738,500 +0.05(+0.10%)
Oct 03, 2003 50.73 50.95 50.00 50.11 6,881,200 -0.19(-0.38%)
Oct 02, 2003 50.39 50.39 49.95 50.30 6,463,400 +0.03(+0.06%)
Oct 01, 2003 49.71 50.27 49.40 50.27 9,406,600 +0.75(+1.51%)
Sep 30, 2003 49.71 49.82 49.28 49.52 8,676,900 -0.34(-0.68%)
Sep 29, 2003 49.18 49.92 49.13 49.86 8,355,600 +0.68(+1.38%)
Sep 26, 2003 49.53 49.64 49.09 49.18 7,817,700 -0.35(-0.71%)
Sep 25, 2003 49.46 49.90 49.45 49.53 6,957,700 +0.08(+0.16%)
Sep 24, 2003 50.02 50.02 49.40 49.45 9,569,000 -0.57(-1.14%)
Sep 23, 2003 50.35 50.50 49.94 50.02 7,070,800 -0.16(-0.32%)
Sep 22, 2003 50.10 50.19 49.81 50.18 6,628,000 -0.13(-0.26%)
Sep 19, 2003 50.74 50.74 50.14 50.31 9,730,000 -0.43(-0.85%)
Sep 18, 2003 50.20 50.90 50.18 50.74 7,944,300 +0.52(+1.04%)
Sep 17, 2003 50.63 50.83 50.10 50.22 9,030,800 -0.63(-1.24%)
Sep 16, 2003 50.85 51.06 50.45 50.85 11,059,100 +0.01(+0.02%)
Sep 15, 2003 51.04 52.40 50.15 50.84 21,815,700 -0.79(-1.53%)
Sep 12, 2003 52.03 52.04 51.37 51.63 9,696,900 -0.62(-1.19%)
Sep 11, 2003 52.30 52.50 51.94 52.25 8,816,200 +0.21(+0.40%)
Sep 10, 2003 51.25 52.32 51.18 52.04 12,737,700 +0.79(+1.54%)
Sep 09, 2003 51.25 51.44 50.98 51.25 6,998,800 -0.05(-0.10%)
Sep 08, 2003 50.98 51.48 50.90 51.30 9,227,800 +0.80(+1.58%)
Sep 05, 2003 50.87 51.11 50.29 50.50 6,484,500 -0.62(-1.21%)
Sep 04, 2003 50.49 51.28 50.18 51.12 10,095,200 +0.88(+1.75%)
Sep 03, 2003 50.00 50.27 49.48 50.24 10,443,900 +0.24(+0.48%)
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.