Johnson & Johnson (NY: JNJ )

163.20 -0.16 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 56.75 58.45 56.75 57.87 9,597,600 +0.49(+0.85%)
Mar 28, 2003 56.00 57.60 56.00 57.38 5,706,900 +0.42(+0.74%)
Mar 27, 2003 56.00 57.34 55.70 56.96 5,517,600 +0.30(+0.53%)
Mar 26, 2003 57.09 57.11 56.49 56.66 6,640,500 -0.42(-0.74%)
Mar 25, 2003 56.50 57.40 56.03 57.08 7,645,200 +0.33(+0.58%)
Mar 24, 2003 57.10 57.98 56.65 56.75 7,233,800 -1.92(-3.27%)
Mar 21, 2003 58.18 58.68 57.38 58.67 8,689,200 +1.28(+2.23%)
Mar 20, 2003 57.17 57.50 56.50 57.39 5,865,900 +0.08(+0.14%)
Mar 19, 2003 56.84 57.45 56.01 57.31 6,828,100 +0.53(+0.93%)
Mar 18, 2003 56.39 56.91 56.08 56.78 7,218,700 +0.39(+0.69%)
Mar 17, 2003 54.45 56.50 54.40 56.39 8,218,600 +1.20(+2.17%)
Mar 14, 2003 55.66 55.88 54.80 55.19 7,588,000 -0.29(-0.52%)
Mar 13, 2003 54.68 55.60 54.23 55.48 9,637,200 +0.80(+1.46%)
Mar 12, 2003 54.50 54.80 54.09 54.68 8,918,100 +0.20(+0.37%)
Mar 11, 2003 54.51 54.98 53.96 54.48 7,362,500 +0.35(+0.65%)
Mar 10, 2003 54.55 55.20 53.95 54.13 7,114,000 -1.17(-2.12%)
Mar 07, 2003 52.55 55.39 52.52 55.30 13,278,900 +2.00(+3.75%)
Mar 06, 2003 52.60 53.74 52.30 53.30 9,287,200 +0.49(+0.93%)
Mar 05, 2003 51.52 52.90 51.50 52.81 6,676,900 +1.12(+2.17%)
Mar 04, 2003 52.44 52.95 51.68 51.69 5,474,600 -0.74(-1.41%)
Mar 03, 2003 53.16 53.44 52.25 52.43 5,654,400 -0.02(-0.04%)
Feb 28, 2003 52.53 53.04 52.11 52.45 6,438,700 -0.33(-0.63%)
Feb 27, 2003 51.99 53.10 51.80 52.78 5,478,300 +0.96(+1.85%)
Feb 26, 2003 52.76 53.38 51.82 51.82 6,069,100 -0.94(-1.78%)
Feb 25, 2003 51.86 52.85 51.35 52.76 6,165,200 +0.33(+0.63%)
Feb 24, 2003 53.49 53.49 52.41 52.43 5,483,600 -1.05(-1.96%)
Feb 21, 2003 52.48 53.80 52.06 53.48 6,473,200 +1.56(+3.00%)
Feb 20, 2003 53.10 53.33 51.60 51.92 5,525,400 -0.65(-1.24%)
Feb 19, 2003 53.01 53.14 52.20 52.57 4,490,800 -0.49(-0.92%)
Feb 18, 2003 53.00 53.95 52.60 53.06 8,027,900 +1.31(+2.53%)
Feb 14, 2003 51.31 52.50 51.20 51.75 8,432,700 +0.44(+0.86%)
Feb 13, 2003 49.99 51.85 49.10 51.31 13,309,200 +1.31(+2.62%)
Feb 12, 2003 51.80 51.80 50.00 50.00 15,589,100 -2.00(-3.85%)
Feb 11, 2003 52.49 53.62 51.78 52.00 8,016,600 -0.04(-0.08%)
Feb 10, 2003 51.41 52.98 51.23 52.04 8,070,200 +0.20(+0.39%)
Feb 07, 2003 51.70 52.08 51.33 51.84 6,270,800 -0.28(-0.54%)
Feb 06, 2003 52.11 52.26 51.38 52.12 6,356,600 +0.02(+0.04%)
Feb 05, 2003 52.76 53.20 52.07 52.10 5,935,200 -0.66(-1.25%)
Feb 04, 2003 52.51 53.00 51.61 52.76 7,022,900 -0.58(-1.09%)
Feb 03, 2003 53.50 53.85 52.96 53.34 5,852,600 -0.27(-0.50%)
Jan 31, 2003 52.10 53.80 51.75 53.61 9,962,800 +2.07(+4.02%)
Jan 30, 2003 52.27 52.55 51.54 51.54 7,733,300 -0.86(-1.64%)
Jan 29, 2003 52.25 52.90 51.80 52.40 9,095,300 -0.64(-1.21%)
Jan 28, 2003 52.80 53.11 51.74 53.04 7,595,000 +0.86(+1.65%)
Jan 27, 2003 53.05 53.45 51.70 52.18 10,544,800 -1.43(-2.67%)
Jan 24, 2003 54.81 54.90 53.17 53.61 7,866,700 -1.19(-2.17%)
Jan 23, 2003 54.45 54.95 54.25 54.80 6,783,600 +0.80(+1.48%)
Jan 22, 2003 53.99 54.74 53.43 54.00 9,650,200 +0.01(+0.02%)
Jan 21, 2003 55.30 56.00 53.80 53.99 9,805,400 -0.80(-1.46%)
Jan 17, 2003 54.69 55.15 54.53 54.79 5,628,700 +0.11(+0.20%)
Jan 16, 2003 55.70 55.75 54.16 54.68 7,760,500 -0.32(-0.58%)
Jan 15, 2003 56.60 56.61 54.87 55.00 7,758,700 -1.36(-2.41%)
Jan 14, 2003 55.60 56.47 55.59 56.36 4,987,800 +0.32(+0.57%)
Jan 13, 2003 57.20 57.20 55.76 56.04 7,579,200 -1.16(-2.03%)
Jan 10, 2003 56.85 57.25 56.33 57.20 5,190,500 +0.35(+0.62%)
Jan 09, 2003 56.37 57.10 55.92 56.85 5,949,800 +1.12(+2.01%)
Jan 08, 2003 56.06 56.37 55.45 55.73 5,548,400 -0.33(-0.59%)
Jan 07, 2003 57.10 57.12 55.90 56.06 6,527,800 -1.29(-2.25%)
Jan 06, 2003 56.56 57.55 56.36 57.35 5,920,900 +0.54(+0.95%)
Jan 03, 2003 56.00 56.94 56.00 56.81 8,743,800 +1.48(+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.