Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 31.75 32.03 31.70 31.98 9,016,387 +0.18(+0.56%)
Dec 30, 2003 31.72 31.95 31.57 31.80 9,502,515 +0.07(+0.23%)
Dec 29, 2003 31.47 31.72 31.41 31.72 10,645,376 +0.39(+1.24%)
Dec 26, 2003 31.30 31.39 31.26 31.33 2,067,295 -0.07(-0.22%)
Dec 24, 2003 31.29 31.41 31.13 31.40 4,819,435 +0.11(+0.36%)
Dec 23, 2003 31.09 31.43 31.07 31.29 13,085,386 +0.04(+0.14%)
Dec 22, 2003 31.00 31.25 30.88 31.25 12,479,544 +0.24(+0.76%)
Dec 19, 2003 31.07 31.07 30.88 31.01 19,594,394 +0.08(+0.26%)
Dec 18, 2003 30.45 30.93 30.45 30.93 15,286,451 +0.38(+1.26%)
Dec 17, 2003 30.52 30.66 30.41 30.55 12,677,614 -0.04(-0.14%)
Dec 16, 2003 30.53 30.78 30.40 30.59 17,192,350 -0.02(-0.08%)
Dec 15, 2003 31.01 31.01 30.48 30.61 20,012,506 +0.04(+0.14%)
Dec 12, 2003 30.20 30.86 30.20 30.57 17,649,236 -0.38(-1.22%)
Dec 11, 2003 30.89 31.10 30.89 30.95 12,174,522 -0.15(-0.50%)
Dec 10, 2003 30.95 31.13 30.89 31.10 13,153,079 +0.15(+0.48%)
Dec 09, 2003 31.04 31.12 30.86 30.95 17,209,476 +0.10(+0.32%)
Dec 08, 2003 30.55 31.12 30.52 30.86 17,878,164 +0.43(+1.40%)
Dec 05, 2003 30.69 30.76 30.32 30.43 11,436,364 -0.11(-0.34%)
Dec 04, 2003 30.50 30.67 30.40 30.53 12,785,211 +0.11(+0.35%)
Dec 03, 2003 30.45 30.61 30.34 30.43 16,264,038 +0.13(+0.43%)
Dec 02, 2003 30.63 30.63 30.29 30.30 18,167,676 -0.34(-1.11%)
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.