Johnson & Johnson (NY: JNJ )

167.82 +0.25 (+0.15%)
Streaming Delayed Price Updated: 12:42 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 51.29 51.74 51.21 51.66 5,580,900 +0.29(+0.56%)
Dec 30, 2003 51.25 51.62 51.00 51.37 5,881,800 +0.12(+0.23%)
Dec 29, 2003 50.85 51.25 50.74 51.25 6,589,200 +0.63(+1.24%)
Dec 26, 2003 50.56 50.71 50.50 50.62 1,279,600 -0.11(-0.22%)
Dec 24, 2003 50.55 50.74 50.30 50.73 2,983,100 +0.18(+0.36%)
Dec 23, 2003 50.23 50.77 50.20 50.55 8,099,500 +0.07(+0.14%)
Dec 22, 2003 50.08 50.48 49.89 50.48 7,724,500 +0.38(+0.76%)
Dec 19, 2003 50.20 50.20 49.89 50.10 12,128,400 +0.13(+0.26%)
Dec 18, 2003 49.20 49.97 49.20 49.97 9,461,900 +0.62(+1.26%)
Dec 17, 2003 49.30 49.53 49.13 49.35 7,847,100 -0.07(-0.14%)
Dec 16, 2003 49.33 49.73 49.12 49.42 10,641,600 -0.04(-0.08%)
Dec 15, 2003 50.10 50.10 49.25 49.46 12,387,200 +0.07(+0.14%)
Dec 12, 2003 48.79 49.85 48.79 49.39 10,924,400 -0.61(-1.22%)
Dec 11, 2003 49.90 50.24 49.90 50.00 7,535,700 -0.25(-0.50%)
Dec 10, 2003 50.01 50.30 49.90 50.25 8,141,400 +0.24(+0.48%)
Dec 09, 2003 50.15 50.27 49.85 50.01 10,652,200 +0.16(+0.32%)
Dec 08, 2003 49.36 50.28 49.30 49.85 11,066,100 +0.69(+1.40%)
Dec 05, 2003 49.58 49.69 48.99 49.16 7,078,800 -0.17(-0.34%)
Dec 04, 2003 49.27 49.55 49.11 49.33 7,913,700 +0.17(+0.35%)
Dec 03, 2003 49.20 49.45 49.01 49.16 10,067,000 +0.21(+0.43%)
Dec 02, 2003 49.49 49.49 48.93 48.95 11,245,300 -0.55(-1.11%)
Dec 01, 2003 50.30 50.30 49.30 49.50 10,666,100 +0.20(+0.41%)
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%)
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.