Johnson & Johnson (NY: JNJ )

177.99 -0.79 (-0.44%)
Streaming Delayed Price Updated: 11:21 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 35.96 36.31 35.67 35.90 9,405,909 -0.23(-0.63%)
Feb 27, 2003 35.59 36.35 35.46 36.13 8,002,918 +0.66(+1.85%)
Feb 26, 2003 36.12 36.54 35.47 35.47 8,865,983 -0.64(-1.78%)
Feb 25, 2003 35.50 36.18 35.15 36.12 9,006,369 +0.23(+0.63%)
Feb 24, 2003 36.62 36.62 35.88 35.89 8,010,661 -0.72(-1.96%)
Feb 21, 2003 35.92 36.83 35.64 36.61 9,456,308 +1.07(+3.00%)
Feb 20, 2003 36.35 36.51 35.32 35.54 8,071,724 -0.44(-1.24%)
Feb 19, 2003 36.29 36.38 35.73 35.99 6,560,339 -0.34(-0.92%)
Feb 18, 2003 36.28 36.93 36.01 36.32 11,727,476 +0.90(+2.53%)
Feb 14, 2003 35.12 35.94 35.05 35.42 12,318,824 +0.30(+0.86%)
Feb 13, 2003 34.22 35.49 33.61 35.12 19,442,608 +0.90(+2.62%)
Feb 12, 2003 35.46 35.46 34.23 34.23 22,773,178 -1.37(-3.85%)
Feb 11, 2003 35.93 36.70 35.45 35.60 11,710,968 -0.03(-0.08%)
Feb 10, 2003 35.19 36.27 35.07 35.62 11,789,269 +0.14(+0.39%)
Feb 07, 2003 35.39 35.65 35.14 35.49 9,160,634 -0.19(-0.54%)
Feb 06, 2003 35.67 35.77 35.17 35.68 9,285,974 +0.01(+0.04%)
Feb 05, 2003 36.12 36.42 35.64 35.66 8,670,376 -0.45(-1.25%)
Feb 04, 2003 35.95 36.28 35.33 36.12 10,259,332 -0.40(-1.09%)
Feb 03, 2003 36.62 36.86 36.25 36.51 8,549,711 -0.18(-0.50%)
Jan 31, 2003 35.66 36.83 35.42 36.70 14,554,055 +1.42(+4.02%)
Jan 30, 2003 35.78 35.97 35.28 35.28 11,297,112 -0.59(-1.64%)
Jan 29, 2003 35.77 36.21 35.46 35.87 13,286,776 -0.44(-1.21%)
Jan 28, 2003 36.14 36.36 35.42 36.31 11,095,078 +0.59(+1.65%)
Jan 27, 2003 36.31 36.59 35.39 35.72 15,404,263 -0.98(-2.67%)
Jan 24, 2003 37.52 37.58 36.40 36.70 11,491,988 -0.81(-2.17%)
Jan 23, 2003 37.27 37.62 37.14 37.51 9,909,753 +0.55(+1.48%)
Jan 22, 2003 36.96 37.47 36.57 36.97 14,097,396 +0.01(+0.02%)
Jan 21, 2003 37.85 38.33 36.83 36.96 14,324,118 -0.55(-1.46%)
Jan 17, 2003 37.44 37.75 37.33 37.51 8,222,629 +0.08(+0.20%)
Jan 16, 2003 38.13 38.16 37.07 37.43 11,336,847 -0.22(-0.58%)
Jan 15, 2003 38.74 38.75 37.56 37.65 11,334,218 -0.93(-2.41%)
Jan 14, 2003 38.06 38.66 38.05 38.58 7,286,376 +0.22(+0.57%)
Jan 13, 2003 39.16 39.16 38.17 38.36 11,071,997 -0.79(-2.03%)
Jan 10, 2003 38.92 39.19 38.56 39.16 7,582,489 +0.24(+0.62%)
Jan 09, 2003 38.59 39.09 38.28 38.92 8,691,704 +0.77(+2.01%)
Jan 08, 2003 38.38 38.59 37.96 38.15 8,105,323 -0.23(-0.59%)
Jan 07, 2003 39.09 39.10 38.27 38.38 9,536,070 -0.88(-2.25%)
Jan 06, 2003 38.72 39.40 38.58 39.26 8,649,486 +0.37(+0.95%)
Jan 03, 2003 38.33 38.98 38.33 38.89 12,773,291 +1.01(+2.67%)
Jan 02, 2003 37.14 37.92 36.86 37.88 9,471,209 +1.11(+3.02%)
Dec 31, 2002 36.83 37.08 36.45 36.77 9,235,867 -0.05(-0.13%)
Dec 30, 2002 36.42 37.05 36.35 36.81 7,984,658 +0.46(+1.26%)
Dec 27, 2002 36.79 37.07 36.28 36.36 6,292,421 -0.51(-1.39%)
Dec 26, 2002 37.62 37.75 36.75 36.87 6,668,003 -0.71(-1.89%)
Dec 24, 2002 37.14 37.92 37.14 37.58 4,869,417 +0.27(+0.73%)
Dec 23, 2002 37.57 37.57 37.00 37.31 7,477,600 -0.01(-0.04%)
Dec 20, 2002 36.93 37.57 36.79 37.32 15,759,247 +0.76(+2.08%)
Dec 19, 2002 36.40 37.09 36.40 36.56 8,270,106 -0.20(-0.54%)
Dec 18, 2002 37.13 37.36 36.40 36.76 11,990,135 -0.66(-1.77%)
Dec 17, 2002 37.62 37.65 37.14 37.42 9,553,892 -0.62(-1.64%)
Dec 16, 2002 37.49 38.07 37.27 38.05 10,495,988 +0.46(+1.22%)
Dec 13, 2002 37.69 37.94 37.27 37.59 8,914,044 -0.10(-0.25%)
Dec 12, 2002 38.46 38.46 37.59 37.68 9,668,714 -0.77(-1.99%)
Dec 11, 2002 37.92 38.59 37.92 38.45 8,039,585 +0.21(+0.55%)
Dec 10, 2002 38.23 38.26 37.65 38.24 11,083,830 +0.21(+0.54%)
Dec 09, 2002 37.70 38.29 37.58 38.03 9,297,077 +0.20(+0.52%)
Dec 06, 2002 37.65 38.12 37.52 37.83 9,997,695 -0.41(-1.07%)
Dec 05, 2002 38.98 38.98 38.11 38.25 8,192,827 -0.59(-1.52%)
Dec 04, 2002 38.22 39.07 38.11 38.83 10,059,197 +0.62(+1.61%)
Dec 03, 2002 38.13 38.64 37.99 38.22 11,663,199 +0.09(+0.23%)
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.