Johnson & Johnson (NY: JNJ )

178.81 +0.73 (+0.41%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 53.55 54.40 53.35 54.35 8,080,800 +0.96(+1.80%)
May 29, 2003 53.91 54.14 53.22 53.39 9,358,300 -0.27(-0.50%)
May 28, 2003 53.70 53.85 53.23 53.66 7,836,300 +0.24(+0.45%)
May 27, 2003 52.70 53.60 52.55 53.42 9,297,900 +0.33(+0.62%)
May 23, 2003 53.27 53.39 52.60 53.09 7,360,400 -0.29(-0.54%)
May 22, 2003 53.45 53.94 53.22 53.38 8,354,700 -0.07(-0.13%)
May 21, 2003 54.10 54.33 53.18 53.45 9,953,700 -0.54(-1.00%)
May 20, 2003 54.82 55.15 53.33 53.99 10,068,600 -0.64(-1.17%)
May 19, 2003 55.70 55.86 54.00 54.63 13,579,600 -1.41(-2.52%)
May 16, 2003 55.21 56.25 55.21 56.04 6,511,800 +0.60(+1.08%)
May 15, 2003 55.49 55.94 55.24 55.44 5,033,400 +0.09(+0.16%)
May 14, 2003 55.87 55.90 55.01 55.35 7,506,700 -0.15(-0.27%)
May 13, 2003 56.00 56.00 55.15 55.50 7,999,900 -0.66(-1.18%)
May 12, 2003 56.09 56.23 55.55 56.16 7,878,200 -0.18(-0.32%)
May 09, 2003 55.60 56.55 55.60 56.34 5,803,500 -0.10(-0.18%)
May 08, 2003 57.01 57.01 56.05 56.44 4,605,500 -0.57(-1.00%)
May 07, 2003 56.52 57.52 56.45 57.01 7,731,600 +0.49(+0.87%)
May 06, 2003 56.71 57.00 56.40 56.52 6,477,600 +0.06(+0.11%)
May 05, 2003 56.26 57.16 56.26 56.46 5,830,100 -0.18(-0.32%)
May 02, 2003 55.95 56.75 55.55 56.64 6,287,800 +0.32(+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.