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 (%)
Mar 31, 2003 37.42 38.54 37.42 38.16 14,555,694 +0.32(+0.85%)
Mar 28, 2003 36.92 37.98 36.92 37.83 8,655,069 +0.28(+0.74%)
Mar 27, 2003 36.92 37.81 36.73 37.56 8,367,977 +0.20(+0.53%)
Mar 26, 2003 37.64 37.66 37.25 37.36 10,070,964 -0.28(-0.74%)
Mar 25, 2003 37.25 37.85 36.94 37.64 11,594,689 +0.22(+0.58%)
Mar 24, 2003 37.65 38.23 37.35 37.42 10,970,761 -1.27(-3.27%)
Mar 21, 2003 38.36 38.69 37.83 38.69 13,178,017 +0.84(+2.23%)
Mar 20, 2003 37.70 37.91 37.25 37.84 8,896,208 +0.05(+0.14%)
Mar 19, 2003 37.48 37.88 36.93 37.79 10,355,478 +0.35(+0.93%)
Mar 18, 2003 37.18 37.52 36.98 37.44 10,947,861 +0.26(+0.69%)
Mar 17, 2003 35.90 37.25 35.87 37.18 12,464,306 +0.79(+2.17%)
Mar 14, 2003 36.70 36.85 36.13 36.39 11,507,940 -0.19(-0.52%)
Mar 13, 2003 36.05 36.66 35.76 36.58 14,615,751 +0.53(+1.46%)
Mar 12, 2003 35.94 36.13 35.67 36.05 13,525,166 +0.13(+0.37%)
Mar 11, 2003 35.94 36.25 35.58 35.92 11,165,947 +0.23(+0.65%)
Mar 10, 2003 35.97 36.40 35.57 35.69 10,789,073 -0.77(-2.12%)
Mar 07, 2003 34.65 36.52 34.63 36.46 20,138,744 +1.32(+3.75%)
Mar 06, 2003 34.68 35.43 34.49 35.14 14,084,942 +0.32(+0.93%)
Mar 05, 2003 33.97 34.88 33.96 34.82 10,126,168 +0.74(+2.17%)
Mar 04, 2003 34.58 34.91 34.08 34.08 8,302,763 -0.49(-1.41%)
Mar 03, 2003 35.05 35.24 34.45 34.57 8,575,447 -0.01(-0.04%)
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%)
Feb 03, 2003 35.28 35.51 34.92 35.17 8,876,037 -0.18(-0.50%)
Jan 31, 2003 34.35 35.47 34.12 35.35 15,109,555 +1.36(+4.02%)
Jan 30, 2003 34.47 34.65 33.98 33.98 11,728,301 -0.57(-1.64%)
Jan 29, 2003 34.45 34.88 34.16 34.55 13,793,907 -0.42(-1.21%)
Jan 28, 2003 34.81 35.02 34.12 34.97 11,518,556 +0.57(+1.65%)
Jan 27, 2003 34.98 35.24 34.09 34.41 15,992,215 -0.94(-2.67%)
Jan 24, 2003 36.14 36.20 35.06 35.35 11,930,616 -0.78(-2.17%)
Jan 23, 2003 35.90 36.23 35.77 36.13 10,287,989 +0.53(+1.48%)
Jan 22, 2003 35.60 36.09 35.23 35.61 14,635,467 +0.01(+0.02%)
Jan 21, 2003 36.46 36.92 35.47 35.60 14,870,843 -0.53(-1.46%)
Jan 17, 2003 36.06 36.36 35.96 36.13 8,536,471 +0.07(+0.20%)
Jan 16, 2003 36.73 36.76 35.71 36.05 11,769,553 -0.21(-0.58%)
Jan 15, 2003 37.32 37.33 36.18 36.27 11,766,823 -0.90(-2.41%)
Jan 14, 2003 36.66 37.23 36.65 37.16 7,564,483 +0.21(+0.57%)
Jan 13, 2003 37.72 37.72 36.77 36.95 11,494,594 -0.76(-2.03%)
Jan 10, 2003 37.49 37.75 37.14 37.72 7,871,898 +0.23(+0.62%)
Jan 09, 2003 37.17 37.65 36.87 37.49 9,023,450 +0.74(+2.01%)
Jan 08, 2003 36.96 37.17 36.56 36.75 8,414,688 -0.22(-0.59%)
Jan 07, 2003 37.65 37.66 36.86 36.96 9,900,044 -0.85(-2.25%)
Jan 06, 2003 37.29 37.95 37.16 37.81 8,979,621 +0.36(+0.95%)
Jan 03, 2003 36.92 37.54 36.92 37.46 13,260,823 +0.98(+2.67%)
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.