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 (%)
Apr 30, 2003 34.87 35.18 34.77 34.89 11,225,046 -0.33(-0.93%)
Apr 29, 2003 35.19 35.41 34.97 35.21 9,479,413 -0.07(-0.21%)
Apr 28, 2003 34.85 35.49 34.79 35.29 7,045,703 +0.50(+1.42%)
Apr 25, 2003 35.59 35.69 34.54 34.79 13,516,099 -0.80(-2.24%)
Apr 24, 2003 35.54 35.82 34.90 35.59 19,878,736 +0.43(+1.23%)
Apr 23, 2003 34.79 35.28 34.69 35.16 10,460,554 +0.44(+1.27%)
Apr 22, 2003 33.89 34.91 33.87 34.72 11,889,534 +0.45(+1.32%)
Apr 21, 2003 34.37 34.60 34.07 34.27 8,734,469 +0.22(+0.64%)
Apr 17, 2003 33.73 34.32 33.73 34.05 12,367,099 +0.38(+1.14%)
Apr 16, 2003 34.65 34.79 33.39 33.67 24,003,634 -0.98(-2.84%)
Apr 15, 2003 34.97 35.41 34.35 34.65 21,247,940 -1.11(-3.12%)
Apr 14, 2003 35.52 35.89 35.44 35.76 7,960,444 +0.25(+0.70%)
Apr 11, 2003 35.73 35.99 35.49 35.52 9,529,819 +0.11(+0.30%)
Apr 10, 2003 35.73 35.73 35.10 35.41 10,683,504 -0.03(-0.09%)
Apr 09, 2003 35.29 35.96 35.29 35.44 9,873,129 -0.15(-0.42%)
Apr 08, 2003 35.64 35.90 35.41 35.59 8,756,602 +0.11(+0.30%)
Apr 07, 2003 35.80 36.57 35.41 35.49 11,673,531 -0.32(-0.88%)
Apr 04, 2003 35.60 35.90 35.50 35.80 10,902,415 +0.24(+0.66%)
Apr 03, 2003 35.85 36.14 35.43 35.57 11,993,254 -0.59(-1.63%)
Apr 02, 2003 36.07 36.32 35.76 36.15 13,652,293 -0.01(-0.02%)
Apr 01, 2003 35.82 36.27 35.70 36.16 12,590,534 +0.34(+0.95%)
Mar 31, 2003 35.13 36.18 35.13 35.82 15,505,685 +0.30(+0.85%)
Mar 28, 2003 34.66 35.65 34.66 35.52 9,219,950 +0.26(+0.74%)
Mar 27, 2003 34.66 35.49 34.48 35.26 8,914,121 +0.19(+0.53%)
Mar 26, 2003 35.34 35.35 34.97 35.07 10,728,255 -0.26(-0.74%)
Mar 25, 2003 34.97 35.53 34.68 35.33 12,351,428 +0.20(+0.58%)
Mar 24, 2003 35.34 35.89 35.06 35.13 11,686,779 -1.19(-3.27%)
Mar 21, 2003 36.01 36.32 35.52 36.32 14,038,093 +0.79(+2.23%)
Mar 20, 2003 35.39 35.59 34.97 35.52 9,476,828 +0.05(+0.14%)
Mar 19, 2003 35.18 35.56 34.67 35.47 11,031,338 +0.33(+0.93%)
Mar 18, 2003 34.90 35.23 34.71 35.15 11,662,383 +0.24(+0.69%)
Mar 17, 2003 33.70 34.97 33.67 34.90 13,277,801 +0.74(+2.17%)
Mar 14, 2003 34.45 34.59 33.92 34.16 12,259,017 -0.18(-0.52%)
Mar 13, 2003 33.85 34.41 33.57 34.34 15,569,662 +0.50(+1.46%)
Mar 12, 2003 33.73 33.92 33.48 33.85 14,407,899 +0.12(+0.37%)
Mar 11, 2003 33.74 34.03 33.40 33.72 11,894,704 +0.22(+0.65%)
Mar 10, 2003 33.77 34.17 33.39 33.51 11,493,232 -0.72(-2.12%)
Mar 07, 2003 32.53 34.28 32.51 34.23 21,453,118 +1.24(+3.75%)
Mar 06, 2003 32.56 33.26 32.37 32.99 15,004,210 +0.30(+0.93%)
Mar 05, 2003 31.89 32.74 31.88 32.69 10,787,063 +0.69(+2.17%)
Mar 04, 2003 32.46 32.77 31.99 31.99 8,844,651 -0.46(-1.41%)
Mar 03, 2003 32.90 33.08 32.34 32.45 9,135,133 -0.01(-0.04%)
Feb 28, 2003 32.51 32.83 32.25 32.47 10,402,232 -0.20(-0.63%)
Feb 27, 2003 32.18 32.87 32.06 32.67 8,850,629 +0.59(+1.85%)
Feb 26, 2003 32.66 33.04 32.08 32.08 9,805,113 -0.58(-1.78%)
Feb 25, 2003 32.10 32.71 31.78 32.66 9,960,371 +0.20(+0.63%)
Feb 24, 2003 33.11 33.11 32.44 32.45 8,859,192 -0.65(-1.96%)
Feb 21, 2003 32.48 33.30 32.22 33.10 10,457,969 +0.97(+3.00%)
Feb 20, 2003 32.87 33.01 31.94 32.14 8,926,723 -0.40(-1.24%)
Feb 19, 2003 32.81 32.89 32.31 32.54 7,255,244 -0.30(-0.92%)
Feb 18, 2003 32.81 33.39 32.56 32.84 12,969,710 +0.81(+2.53%)
Feb 14, 2003 31.76 32.50 31.69 32.03 13,623,697 +0.27(+0.86%)
Feb 13, 2003 30.94 32.09 30.39 31.76 21,502,070 +0.81(+2.62%)
Feb 12, 2003 32.06 32.06 30.95 30.95 25,185,430 -1.24(-3.85%)
Feb 11, 2003 32.49 33.19 32.05 32.19 12,951,454 -0.02(-0.08%)
Feb 10, 2003 31.82 32.79 31.71 32.21 13,038,049 +0.12(+0.39%)
Feb 07, 2003 32.00 32.24 31.77 32.09 10,130,976 -0.17(-0.54%)
Feb 06, 2003 32.25 32.35 31.80 32.26 10,269,592 +0.01(+0.04%)
Feb 05, 2003 32.66 32.93 32.23 32.25 9,588,787 -0.41(-1.25%)
Feb 04, 2003 32.50 32.81 31.95 32.66 11,346,053 -0.36(-1.09%)
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.