Johnson & Johnson (NY: JNJ )

159.86 -0.75 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 30.42 30.81 30.34 30.69 14,608,716 +0.27(+0.90%)
Aug 28, 2003 30.49 30.55 30.33 30.42 10,005,284 -0.07(-0.24%)
Aug 27, 2003 30.52 30.68 30.45 30.49 10,378,482 -0.25(-0.83%)
Aug 26, 2003 30.74 30.90 30.34 30.74 12,171,291 +0.06(+0.20%)
Aug 25, 2003 30.77 30.84 30.52 30.68 9,318,339 +0.02(+0.06%)
Aug 22, 2003 30.63 30.94 30.33 30.66 17,945,696 +0.09(+0.28%)
Aug 21, 2003 30.82 31.09 30.45 30.58 15,677,098 -0.39(-1.26%)
Aug 20, 2003 30.95 31.26 30.81 30.97 11,392,420 -0.02(-0.06%)
Aug 19, 2003 31.51 31.51 30.79 30.99 15,348,974 -0.22(-0.71%)
Aug 18, 2003 31.49 31.62 31.17 31.21 8,739,639 -0.39(-1.23%)
Aug 15, 2003 31.60 31.69 31.38 31.60 5,862,130 +0.03(+0.10%)
Aug 14, 2003 31.63 31.75 31.38 31.57 8,334,128 +0.01(+0.02%)
Aug 13, 2003 31.75 31.83 31.33 31.56 9,587,172 -0.17(-0.53%)
Aug 12, 2003 31.94 31.98 31.12 31.73 14,863,816 -0.26(-0.81%)
Aug 11, 2003 31.88 32.14 31.78 31.99 7,349,917 -0.04(-0.14%)
Aug 08, 2003 32.19 32.34 31.72 32.03 9,390,556 -0.03(-0.10%)
Aug 07, 2003 30.99 32.14 30.97 32.06 14,370,418 +0.98(+3.17%)
Aug 06, 2003 30.94 31.43 30.77 31.08 14,837,159 +0.27(+0.86%)
Aug 05, 2003 31.41 31.41 30.81 30.81 11,246,049 -0.51(-1.62%)
Aug 04, 2003 31.21 31.57 30.93 31.32 12,350,620 +0.11(+0.34%)
Aug 01, 2003 31.54 31.54 31.04 31.21 16,107,004 -0.84(-2.63%)
Jul 31, 2003 31.94 32.59 31.75 32.06 14,731,177 +0.45(+1.41%)
Jul 30, 2003 31.54 31.64 31.34 31.61 11,346,861 +0.27(+0.87%)
Jul 29, 2003 31.88 31.96 31.29 31.34 15,297,437 -0.51(-1.61%)
Jul 28, 2003 32.04 32.15 31.75 31.85 12,373,400 -0.48(-1.47%)
Jul 25, 2003 31.72 32.34 31.72 32.33 8,993,608 +0.33(+1.03%)
Jul 24, 2003 32.50 32.63 31.93 32.00 9,388,940 -0.31(-0.96%)
Jul 23, 2003 32.17 32.44 31.71 32.31 10,417,903 +0.27(+0.85%)
Jul 22, 2003 31.75 32.17 31.60 32.04 9,650,502 +0.24(+0.74%)
Jul 21, 2003 32.61 32.64 31.72 31.80 11,933,316 -0.84(-2.58%)
Jul 18, 2003 32.47 32.65 32.09 32.64 11,486,608 +0.29(+0.90%)
Jul 17, 2003 32.71 32.74 32.20 32.35 11,393,066 -0.20(-0.63%)
Jul 16, 2003 32.37 32.84 32.31 32.56 13,634,360 +0.03(+0.10%)
Jul 15, 2003 33.39 33.54 32.51 32.53 23,010,698 -0.65(-1.96%)
Jul 14, 2003 32.99 33.57 32.75 33.18 19,269,500 +1.06(+3.32%)
Jul 11, 2003 31.85 32.14 31.78 32.11 11,435,071 +0.39(+1.23%)
Jul 10, 2003 31.82 32.19 31.70 31.72 12,183,731 -0.41(-1.29%)
Jul 09, 2003 32.28 32.49 32.03 32.14 17,217,392 -0.35(-1.07%)
Jul 08, 2003 32.48 32.81 32.19 32.48 17,016,898 -0.31(-0.94%)
Jul 07, 2003 32.95 33.23 32.56 32.79 13,964,261 -0.01(-0.02%)
Jul 03, 2003 32.74 32.96 32.40 32.80 9,349,358 +0.06(+0.17%)
Jul 02, 2003 32.29 32.84 32.28 32.74 13,560,851 +0.30(+0.92%)
Jul 01, 2003 32.00 32.58 31.87 32.45 14,700,158 +0.45(+1.39%)
Jun 30, 2003 32.24 32.42 31.95 32.00 16,650,000 +0.10(+0.31%)
Jun 27, 2003 31.72 32.47 31.41 31.90 26,612,148 -0.47(-1.45%)
Jun 26, 2003 32.32 33.34 32.31 32.37 14,296,909 -0.11(-0.32%)
Jun 25, 2003 32.50 32.92 32.42 32.48 10,019,339 -0.08(-0.25%)
Jun 24, 2003 33.02 33.29 32.56 32.56 16,112,012 -0.46(-1.41%)
Jun 23, 2003 33.49 33.64 32.71 33.02 15,458,672 -0.68(-2.02%)
Jun 20, 2003 33.95 34.04 33.67 33.70 15,624,269 +0.02(+0.07%)
Jun 19, 2003 34.35 34.40 33.46 33.68 11,975,160 -0.33(-0.98%)
Jun 18, 2003 33.89 34.16 33.81 34.01 14,091,407 +0.12(+0.35%)
Jun 17, 2003 33.77 34.19 33.65 33.90 17,650,044 +0.66(+1.97%)
Jun 16, 2003 32.81 33.48 32.73 33.24 15,421,191 +0.71(+2.17%)
Jun 13, 2003 33.08 33.30 32.43 32.53 12,888,285 -0.44(-1.33%)
Jun 12, 2003 32.96 33.53 32.87 32.97 16,950,336 +0.17(+0.51%)
Jun 11, 2003 32.76 32.81 32.25 32.81 16,824,322 +0.22(+0.68%)
Jun 10, 2003 32.67 32.71 32.12 32.58 14,322,274 -0.05(-0.15%)
Jun 09, 2003 32.50 32.88 32.24 32.63 12,953,070 -0.02(-0.06%)
Jun 06, 2003 32.96 33.07 32.37 32.65 25,514,684 +0.45(+1.40%)
Jun 05, 2003 32.50 32.96 31.96 32.20 34,328,316 -1.26(-3.77%)
Jun 04, 2003 33.41 33.70 33.05 33.46 14,963,659 +0.13(+0.39%)
Jun 03, 2003 32.94 33.49 32.94 33.33 12,238,984 +0.39(+1.18%)
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.