Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 30.76 30.83 30.50 30.65 14,020,434 -0.21(-0.68%)
Sep 29, 2003 30.44 30.89 30.41 30.86 13,501,267 +0.42(+1.38%)
Sep 26, 2003 30.65 30.72 30.38 30.44 12,632,109 -0.22(-0.71%)
Sep 25, 2003 30.61 30.88 30.60 30.65 11,242,492 +0.05(+0.16%)
Sep 24, 2003 30.96 30.96 30.57 30.60 15,461,920 -0.35(-1.14%)
Sep 23, 2003 31.16 31.25 30.91 30.96 11,425,243 -0.10(-0.32%)
Sep 22, 2003 31.01 31.06 30.83 31.06 10,709,751 -0.08(-0.26%)
Sep 19, 2003 31.40 31.40 31.03 31.14 15,722,070 -0.27(-0.85%)
Sep 18, 2003 31.07 31.50 31.06 31.40 12,836,674 +0.32(+1.04%)
Sep 17, 2003 31.33 31.46 31.01 31.08 14,592,278 -0.39(-1.24%)
Sep 16, 2003 31.47 31.60 31.22 31.47 17,869,676 +0.01(+0.02%)
Sep 15, 2003 31.59 32.43 31.04 31.46 35,250,560 -0.49(-1.53%)
Sep 12, 2003 32.20 32.21 31.79 31.95 15,668,585 -0.38(-1.19%)
Sep 11, 2003 32.37 32.49 32.14 32.34 14,245,520 +0.13(+0.40%)
Sep 10, 2003 31.72 32.38 31.67 32.21 20,582,016 +0.49(+1.54%)
Sep 09, 2003 31.72 31.83 31.55 31.72 11,308,902 -0.03(-0.10%)
Sep 08, 2003 31.55 31.86 31.50 31.75 14,910,598 +0.50(+1.58%)
Sep 05, 2003 31.48 31.63 31.12 31.25 10,477,879 -0.38(-1.21%)
Sep 04, 2003 31.25 31.74 31.06 31.64 16,312,172 +0.54(+1.75%)
Sep 03, 2003 30.94 31.11 30.62 31.09 16,875,614 +0.15(+0.48%)
Sep 02, 2003 30.81 31.02 30.58 30.94 14,128,534 +0.26(+0.85%)
Aug 29, 2003 30.41 30.80 30.33 30.68 14,611,022 +0.27(+0.90%)
Aug 28, 2003 30.49 30.54 30.32 30.41 10,006,863 -0.07(-0.24%)
Aug 27, 2003 30.52 30.68 30.45 30.49 10,380,121 -0.25(-0.83%)
Aug 26, 2003 30.74 30.89 30.34 30.74 12,173,212 +0.06(+0.20%)
Aug 25, 2003 30.76 30.84 30.52 30.68 9,319,810 +0.02(+0.06%)
Aug 22, 2003 30.63 30.94 30.32 30.66 17,948,528 +0.09(+0.28%)
Aug 21, 2003 30.82 31.09 30.45 30.57 15,679,573 -0.39(-1.26%)
Aug 20, 2003 30.94 31.25 30.80 30.96 11,394,219 -0.02(-0.06%)
Aug 19, 2003 31.50 31.50 30.78 30.98 15,351,397 -0.22(-0.71%)
Aug 18, 2003 31.48 31.62 31.16 31.20 8,741,018 -0.39(-1.23%)
Aug 15, 2003 31.59 31.68 31.38 31.59 5,863,055 +0.03(+0.10%)
Aug 14, 2003 31.62 31.75 31.38 31.56 8,335,444 +0.01(+0.02%)
Aug 13, 2003 31.75 31.82 31.33 31.56 9,588,685 -0.17(-0.53%)
Aug 12, 2003 31.93 31.98 31.12 31.72 14,866,162 -0.26(-0.81%)
Aug 11, 2003 31.87 32.14 31.78 31.98 7,351,077 -0.04(-0.14%)
Aug 08, 2003 32.18 32.34 31.72 32.03 9,392,038 -0.03(-0.10%)
Aug 07, 2003 30.99 32.13 30.96 32.06 14,372,686 +0.98(+3.17%)
Aug 06, 2003 30.94 31.43 30.76 31.07 14,839,501 +0.27(+0.86%)
Aug 05, 2003 31.40 31.41 30.81 30.81 11,247,824 -0.51(-1.62%)
Aug 04, 2003 31.21 31.56 30.93 31.32 12,352,570 +0.11(+0.34%)
Aug 01, 2003 31.53 31.53 31.04 31.21 16,109,547 -0.84(-2.63%)
Jul 31, 2003 31.93 32.58 31.74 32.05 14,733,502 +0.45(+1.41%)
Jul 30, 2003 31.53 31.64 31.33 31.61 11,348,652 +0.27(+0.87%)
Jul 29, 2003 31.87 31.96 31.28 31.33 15,299,852 -0.51(-1.61%)
Jul 28, 2003 32.03 32.14 31.74 31.85 12,375,353 -0.48(-1.47%)
Jul 25, 2003 31.72 32.34 31.72 32.32 8,995,027 +0.33(+1.03%)
Jul 24, 2003 32.49 32.63 31.92 32.00 9,390,422 -0.31(-0.96%)
Jul 23, 2003 32.16 32.44 31.70 32.31 10,419,547 +0.27(+0.85%)
Jul 22, 2003 31.75 32.17 31.60 32.03 9,652,026 +0.24(+0.74%)
Jul 21, 2003 32.60 32.64 31.72 31.80 11,935,200 -0.84(-2.58%)
Jul 18, 2003 32.46 32.65 32.09 32.64 11,488,422 +0.29(+0.90%)
Jul 17, 2003 32.71 32.74 32.19 32.35 11,394,865 -0.20(-0.63%)
Jul 16, 2003 32.37 32.83 32.31 32.55 13,636,512 +0.03(+0.10%)
Jul 15, 2003 33.39 33.54 32.50 32.52 23,014,330 -0.65(-1.96%)
Jul 14, 2003 32.99 33.57 32.74 33.17 19,272,542 +1.06(+3.32%)
Jul 11, 2003 31.84 32.14 31.77 32.11 11,436,877 +0.39(+1.23%)
Jul 10, 2003 31.81 32.18 31.69 31.72 12,185,654 -0.41(-1.29%)
Jul 09, 2003 32.27 32.48 32.03 32.13 17,220,110 -0.35(-1.07%)
Jul 08, 2003 32.47 32.80 32.18 32.48 17,019,584 -0.31(-0.94%)
Jul 07, 2003 32.94 33.22 32.55 32.79 13,966,465 -0.01(-0.02%)
Jul 03, 2003 32.74 32.96 32.39 32.79 9,350,834 +0.06(+0.17%)
Jul 02, 2003 32.28 32.84 32.27 32.74 13,562,992 +0.30(+0.92%)
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.