Skip to main content

Johnson & Johnson (NY: JNJ )

158.27 +0.31 (+0.20%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.