Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 31.74 32.02 31.69 31.97 9,017,811 +0.18(+0.56%)
Dec 30, 2003 31.72 31.95 31.56 31.79 9,504,015 +0.07(+0.23%)
Dec 29, 2003 31.47 31.72 31.40 31.72 10,647,057 +0.39(+1.24%)
Dec 26, 2003 31.29 31.38 31.25 31.33 2,067,621 -0.07(-0.22%)
Dec 24, 2003 31.28 31.40 31.13 31.40 4,820,196 +0.11(+0.36%)
Dec 23, 2003 31.09 31.42 31.07 31.28 13,087,451 +0.04(+0.14%)
Dec 22, 2003 30.99 31.24 30.88 31.24 12,481,514 +0.24(+0.76%)
Dec 19, 2003 31.07 31.07 30.88 31.01 19,597,488 +0.08(+0.26%)
Dec 18, 2003 30.45 30.93 30.45 30.93 15,288,864 +0.38(+1.26%)
Dec 17, 2003 30.51 30.65 30.41 30.54 12,679,615 -0.04(-0.14%)
Dec 16, 2003 30.53 30.78 30.40 30.58 17,195,064 -0.02(-0.08%)
Dec 15, 2003 31.01 31.01 30.48 30.61 20,015,666 +0.04(+0.14%)
Dec 12, 2003 30.19 30.85 30.19 30.57 17,652,022 -0.38(-1.22%)
Dec 11, 2003 30.88 31.09 30.88 30.94 12,176,444 -0.15(-0.50%)
Dec 10, 2003 30.95 31.13 30.88 31.10 13,155,155 +0.15(+0.48%)
Dec 09, 2003 31.04 31.11 30.85 30.95 17,212,192 +0.10(+0.32%)
Dec 08, 2003 30.55 31.12 30.51 30.85 17,880,986 +0.43(+1.40%)
Dec 05, 2003 30.68 30.75 30.32 30.42 11,438,169 -0.11(-0.34%)
Dec 04, 2003 30.49 30.67 30.39 30.53 12,787,229 +0.11(+0.35%)
Dec 03, 2003 30.45 30.60 30.33 30.42 16,266,606 +0.13(+0.43%)
Dec 02, 2003 30.63 30.63 30.28 30.29 18,170,544 -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.