Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 36.66 37.24 36.52 37.20 11,804,754 +0.66(+1.80%)
May 29, 2003 36.90 37.06 36.43 36.55 13,670,977 -0.18(-0.50%)
May 28, 2003 36.76 36.86 36.44 36.73 11,447,579 +0.16(+0.45%)
May 27, 2003 36.08 36.69 35.97 36.57 13,582,742 +0.23(+0.62%)
May 23, 2003 36.47 36.55 36.01 36.34 10,752,365 -0.20(-0.54%)
May 22, 2003 36.59 36.92 36.43 36.54 12,204,878 -0.05(-0.13%)
May 21, 2003 37.03 37.19 36.40 36.59 14,540,761 -0.37(-1.00%)
May 20, 2003 37.53 37.75 36.51 36.96 14,708,611 -0.44(-1.17%)
May 19, 2003 38.13 38.24 36.97 37.40 19,837,620 -0.97(-2.52%)
May 16, 2003 37.79 38.51 37.79 38.36 9,512,696 +0.41(+1.08%)
May 15, 2003 37.98 38.29 37.81 37.95 7,352,991 +0.06(+0.16%)
May 14, 2003 38.25 38.27 37.66 37.89 10,966,086 -0.10(-0.27%)
May 13, 2003 38.33 38.33 37.75 37.99 11,686,572 -0.45(-1.18%)
May 12, 2003 38.40 38.49 38.03 38.44 11,508,788 -0.12(-0.32%)
May 09, 2003 38.06 38.71 38.06 38.57 8,477,984 -0.07(-0.18%)
May 08, 2003 39.03 39.03 38.37 38.64 6,727,897 -0.39(-1.00%)
May 07, 2003 38.69 39.37 38.64 39.03 11,294,629 +0.34(+0.87%)
May 06, 2003 38.82 39.02 38.61 38.69 9,462,736 +0.04(+0.11%)
May 05, 2003 38.51 39.13 38.51 38.65 8,516,842 -0.12(-0.32%)
May 02, 2003 38.30 38.85 38.03 38.77 9,185,468 +0.22(+0.57%)
May 01, 2003 38.58 38.85 38.00 38.55 8,939,463 -0.03(-0.07%)
Apr 30, 2003 38.57 38.91 38.45 38.58 10,149,915 -0.36(-0.93%)
Apr 29, 2003 38.92 39.16 38.68 38.94 8,571,477 -0.08(-0.21%)
Apr 28, 2003 38.54 39.24 38.47 39.03 6,370,868 +0.55(+1.42%)
Apr 25, 2003 39.36 39.47 38.20 38.48 12,221,532 -0.88(-2.24%)
Apr 24, 2003 39.30 39.61 38.59 39.36 17,974,756 +0.48(+1.23%)
Apr 23, 2003 38.47 39.02 38.37 38.88 9,458,645 +0.49(+1.27%)
Apr 22, 2003 37.48 38.61 37.46 38.40 10,750,758 +0.50(+1.32%)
Apr 21, 2003 38.01 38.27 37.68 37.90 7,897,884 +0.24(+0.64%)
Apr 17, 2003 37.31 37.95 37.31 37.66 11,182,582 +0.42(+1.14%)
Apr 16, 2003 38.32 38.47 36.93 37.23 21,704,574 -1.09(-2.84%)
Apr 15, 2003 38.68 39.16 37.99 38.32 19,212,818 -1.23(-3.12%)
Apr 14, 2003 39.29 39.70 39.19 39.55 7,197,996 +0.27(+0.70%)
Apr 11, 2003 39.51 39.80 39.24 39.28 8,617,056 +0.12(+0.30%)
Apr 10, 2003 39.51 39.51 38.82 39.16 9,660,241 -0.03(-0.09%)
Apr 09, 2003 39.03 39.77 39.03 39.20 8,927,484 -0.16(-0.42%)
Apr 08, 2003 39.42 39.70 39.16 39.36 7,917,897 +0.12(+0.30%)
Apr 07, 2003 39.59 40.44 39.16 39.24 10,555,444 -0.35(-0.88%)
Apr 04, 2003 39.37 39.70 39.26 39.59 9,858,185 +0.26(+0.66%)
Apr 03, 2003 39.65 39.97 39.18 39.33 10,844,544 -0.65(-1.63%)
Apr 02, 2003 39.89 40.17 39.55 39.98 12,344,680 -0.01(-0.02%)
Apr 01, 2003 39.61 40.11 39.48 39.99 11,384,617 +0.38(+0.95%)
Mar 31, 2003 38.85 40.01 38.85 39.61 14,020,556 +0.34(+0.85%)
Mar 28, 2003 38.33 39.43 38.33 39.28 8,336,866 +0.29(+0.74%)
Mar 27, 2003 38.33 39.25 38.13 38.99 8,060,329 +0.21(+0.53%)
Mar 26, 2003 39.08 39.09 38.67 38.79 9,700,707 -0.29(-0.74%)
Mar 25, 2003 38.68 39.29 38.35 39.07 11,168,412 +0.23(+0.58%)
Mar 24, 2003 39.09 39.69 38.78 38.85 10,567,423 -1.31(-3.27%)
Mar 21, 2003 39.83 40.17 39.28 40.16 12,693,529 +0.88(+2.23%)
Mar 20, 2003 39.13 39.36 38.68 39.29 8,569,140 +0.05(+0.14%)
Mar 19, 2003 38.91 39.33 38.34 39.23 9,974,760 +0.36(+0.93%)
Mar 18, 2003 38.60 38.96 38.39 38.87 10,545,364 +0.27(+0.69%)
Mar 17, 2003 37.27 38.68 37.24 38.60 12,006,058 +0.82(+2.17%)
Mar 14, 2003 38.10 38.25 37.51 37.78 11,084,852 -0.20(-0.52%)
Mar 13, 2003 37.43 38.06 37.12 37.98 14,078,405 +0.55(+1.46%)
Mar 12, 2003 37.31 37.51 37.03 37.43 13,027,915 +0.14(+0.37%)
Mar 11, 2003 37.31 37.64 36.94 37.29 10,755,433 +0.24(+0.65%)
Mar 10, 2003 37.34 37.79 36.93 37.05 10,392,414 -0.80(-2.12%)
Mar 07, 2003 35.97 37.92 35.95 37.85 19,398,346 +1.37(+3.75%)
Mar 06, 2003 36.01 36.79 35.80 36.49 13,567,111 +0.34(+0.93%)
Mar 05, 2003 35.27 36.21 35.25 36.15 9,753,881 +0.77(+2.17%)
Mar 04, 2003 35.90 36.25 35.38 35.38 7,997,513 -0.51(-1.41%)
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.