Johnson & Johnson (NY: JNJ )

164.74 -1.41 (-0.85%)
Streaming Delayed Price Updated: 12:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 31.93 32.58 31.74 32.05 14,733,502 +0.45(+1.41%)
Jul 30, 2003 31.53 31.64 31.33 31.61 11,348,652 +0.27(+0.87%)
Jul 29, 2003 31.87 31.96 31.28 31.33 15,299,852 -0.51(-1.61%)
Jul 28, 2003 32.03 32.14 31.74 31.85 12,375,353 -0.48(-1.47%)
Jul 25, 2003 31.72 32.34 31.72 32.32 8,995,027 +0.33(+1.03%)
Jul 24, 2003 32.49 32.63 31.92 32.00 9,390,422 -0.31(-0.96%)
Jul 23, 2003 32.16 32.44 31.70 32.31 10,419,547 +0.27(+0.85%)
Jul 22, 2003 31.75 32.17 31.60 32.03 9,652,026 +0.24(+0.74%)
Jul 21, 2003 32.60 32.64 31.72 31.80 11,935,200 -0.84(-2.58%)
Jul 18, 2003 32.46 32.65 32.09 32.64 11,488,422 +0.29(+0.90%)
Jul 17, 2003 32.71 32.74 32.19 32.35 11,394,865 -0.20(-0.63%)
Jul 16, 2003 32.37 32.83 32.31 32.55 13,636,512 +0.03(+0.10%)
Jul 15, 2003 33.39 33.54 32.50 32.52 23,014,330 -0.65(-1.96%)
Jul 14, 2003 32.99 33.57 32.74 33.17 19,272,542 +1.06(+3.32%)
Jul 11, 2003 31.84 32.14 31.77 32.11 11,436,877 +0.39(+1.23%)
Jul 10, 2003 31.81 32.18 31.69 31.72 12,185,654 -0.41(-1.29%)
Jul 09, 2003 32.27 32.48 32.03 32.13 17,220,110 -0.35(-1.07%)
Jul 08, 2003 32.47 32.80 32.18 32.48 17,019,584 -0.31(-0.94%)
Jul 07, 2003 32.94 33.22 32.55 32.79 13,966,465 -0.01(-0.02%)
Jul 03, 2003 32.74 32.96 32.39 32.79 9,350,834 +0.06(+0.17%)
Jul 02, 2003 32.28 32.84 32.27 32.74 13,562,992 +0.30(+0.92%)
Jul 01, 2003 32.00 32.58 31.87 32.44 14,702,478 +0.45(+1.39%)
Jun 30, 2003 32.23 32.41 31.94 32.00 16,652,629 +0.10(+0.31%)
Jun 27, 2003 31.72 32.46 31.41 31.90 26,616,348 -0.47(-1.45%)
Jun 26, 2003 32.32 33.33 32.31 32.37 14,299,166 -0.11(-0.32%)
Jun 25, 2003 32.49 32.91 32.42 32.47 10,020,921 -0.08(-0.25%)
Jun 24, 2003 33.02 33.29 32.55 32.55 16,114,556 -0.46(-1.41%)
Jun 23, 2003 33.48 33.64 32.71 33.02 15,461,112 -0.68(-2.02%)
Jun 20, 2003 33.95 34.04 33.67 33.70 15,626,735 +0.02(+0.07%)
Jun 19, 2003 34.35 34.39 33.45 33.67 11,977,050 -0.33(-0.98%)
Jun 18, 2003 33.88 34.16 33.80 34.01 14,093,632 +0.12(+0.35%)
Jun 17, 2003 33.76 34.19 33.64 33.89 17,652,830 +0.66(+1.97%)
Jun 16, 2003 32.80 33.48 32.72 33.23 15,423,625 +0.71(+2.17%)
Jun 13, 2003 33.08 33.30 32.43 32.53 12,890,320 -0.44(-1.33%)
Jun 12, 2003 32.96 33.52 32.86 32.97 16,953,012 +0.17(+0.51%)
Jun 11, 2003 32.75 32.80 32.24 32.80 16,826,978 +0.22(+0.68%)
Jun 10, 2003 32.66 32.71 32.12 32.58 14,324,534 -0.05(-0.15%)
Jun 09, 2003 32.49 32.87 32.24 32.63 12,955,115 -0.02(-0.06%)
Jun 06, 2003 32.96 33.06 32.37 32.65 25,518,712 +0.45(+1.40%)
Jun 05, 2003 32.49 32.96 31.95 32.19 34,333,736 -1.26(-3.77%)
Jun 04, 2003 33.41 33.69 33.05 33.46 14,966,021 +0.13(+0.39%)
Jun 03, 2003 32.94 33.48 32.94 33.33 12,240,916 +0.39(+1.18%)
Jun 02, 2003 33.64 33.82 32.88 32.94 15,606,537 -0.70(-2.08%)
May 30, 2003 33.14 33.67 33.02 33.64 13,057,235 +0.59(+1.80%)
May 29, 2003 33.36 33.51 32.94 33.04 15,121,464 -0.17(-0.50%)
May 28, 2003 33.23 33.33 32.94 33.21 12,662,164 +0.15(+0.45%)
May 27, 2003 32.61 33.17 32.52 33.06 15,023,868 +0.20(+0.62%)
May 23, 2003 32.97 33.04 32.55 32.86 11,893,188 -0.18(-0.54%)
May 22, 2003 33.08 33.38 32.94 33.04 13,499,812 -0.04(-0.13%)
May 21, 2003 33.48 33.62 32.91 33.08 16,083,532 -0.33(-1.00%)
May 20, 2003 33.93 34.13 33.00 33.41 16,269,191 -0.40(-1.17%)
May 19, 2003 34.47 34.57 33.42 33.81 21,942,386 -0.87(-2.52%)
May 16, 2003 34.17 34.81 34.17 34.68 10,521,991 +0.37(+1.08%)
May 15, 2003 34.34 34.62 34.19 34.31 8,133,141 +0.06(+0.16%)
May 14, 2003 34.58 34.60 34.04 34.25 12,129,585 -0.09(-0.27%)
May 13, 2003 34.66 34.66 34.13 34.35 12,926,514 -0.41(-1.18%)
May 12, 2003 34.71 34.80 34.38 34.76 12,729,867 -0.11(-0.32%)
May 09, 2003 34.41 35.00 34.41 34.87 9,377,495 -0.06(-0.18%)
May 08, 2003 35.28 35.28 34.69 34.93 7,441,726 -0.35(-1.00%)
May 07, 2003 34.98 35.60 34.94 35.28 12,492,986 +0.30(+0.87%)
May 06, 2003 35.10 35.28 34.90 34.98 10,466,730 +0.04(+0.11%)
May 05, 2003 34.82 35.37 34.82 34.94 9,420,477 -0.11(-0.32%)
May 02, 2003 34.63 35.12 34.38 35.05 10,160,044 +0.20(+0.57%)
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.