Johnson & Johnson (NY: JNJ )

163.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 51.60 52.65 51.29 51.79 9,118,200 +0.72(+1.41%)
Jul 30, 2003 50.95 51.12 50.63 51.07 7,023,400 +0.44(+0.87%)
Jul 29, 2003 51.50 51.64 50.55 50.63 9,468,700 -0.83(-1.61%)
Jul 28, 2003 51.76 51.94 51.29 51.46 7,658,800 -0.77(-1.47%)
Jul 25, 2003 51.25 52.25 51.25 52.23 5,566,800 +0.53(+1.03%)
Jul 24, 2003 52.50 52.72 51.58 51.70 5,811,500 -0.50(-0.96%)
Jul 23, 2003 51.97 52.41 51.23 52.20 6,448,400 +0.44(+0.85%)
Jul 22, 2003 51.30 51.98 51.06 51.76 5,973,400 +0.38(+0.74%)
Jul 21, 2003 52.68 52.74 51.25 51.38 7,386,400 -1.36(-2.58%)
Jul 18, 2003 52.45 52.75 51.85 52.74 7,109,900 +0.47(+0.90%)
Jul 17, 2003 52.85 52.90 52.02 52.27 7,052,000 -0.33(-0.63%)
Jul 16, 2003 52.30 53.05 52.20 52.60 8,439,300 +0.05(+0.10%)
Jul 15, 2003 53.95 54.19 52.52 52.55 14,243,000 -1.05(-1.96%)
Jul 14, 2003 53.30 54.24 52.91 53.60 11,927,300 +1.72(+3.32%)
Jul 11, 2003 51.45 51.93 51.34 51.88 7,078,000 +0.63(+1.23%)
Jul 10, 2003 51.40 52.00 51.21 51.25 7,541,400 -0.67(-1.29%)
Jul 09, 2003 52.15 52.49 51.75 51.92 10,657,100 -0.56(-1.07%)
Jul 08, 2003 52.47 53.00 52.00 52.48 10,533,000 -0.50(-0.94%)
Jul 07, 2003 53.23 53.68 52.60 52.98 8,643,500 -0.01(-0.02%)
Jul 03, 2003 52.90 53.25 52.34 52.99 5,787,000 +0.09(+0.17%)
Jul 02, 2003 52.16 53.06 52.15 52.90 8,393,800 +0.48(+0.92%)
Jul 01, 2003 51.70 52.64 51.49 52.42 9,099,000 +0.72(+1.39%)
Jun 30, 2003 52.08 52.37 51.61 51.70 10,305,900 +0.16(+0.31%)
Jun 27, 2003 51.25 52.45 50.75 51.54 16,472,200 -0.76(-1.45%)
Jun 26, 2003 52.22 53.86 52.20 52.30 8,849,400 -0.17(-0.32%)
Jun 25, 2003 52.50 53.18 52.38 52.47 6,201,700 -0.13(-0.25%)
Jun 24, 2003 53.35 53.79 52.60 52.60 9,972,900 -0.75(-1.41%)
Jun 23, 2003 54.10 54.35 52.85 53.35 9,568,500 -1.10(-2.02%)
Jun 20, 2003 54.85 55.00 54.40 54.45 9,671,000 +0.04(+0.07%)
Jun 19, 2003 55.50 55.57 54.05 54.41 7,412,300 -0.54(-0.98%)
Jun 18, 2003 54.75 55.19 54.62 54.95 8,722,200 +0.19(+0.35%)
Jun 17, 2003 54.55 55.24 54.36 54.76 10,924,900 +1.06(+1.97%)
Jun 16, 2003 53.00 54.09 52.87 53.70 9,545,300 +1.14(+2.17%)
Jun 13, 2003 53.45 53.80 52.40 52.56 7,977,500 -0.71(-1.33%)
Jun 12, 2003 53.25 54.17 53.10 53.27 10,491,800 +0.27(+0.51%)
Jun 11, 2003 52.92 53.00 52.10 53.00 10,413,800 +0.36(+0.68%)
Jun 10, 2003 52.78 52.85 51.90 52.64 8,865,100 -0.08(-0.15%)
Jun 09, 2003 52.50 53.12 52.09 52.72 8,017,600 -0.03(-0.06%)
Jun 06, 2003 53.25 53.42 52.30 52.75 15,792,900 +0.73(+1.40%)
Jun 05, 2003 52.50 53.25 51.63 52.02 21,248,300 -2.04(-3.77%)
Jun 04, 2003 53.98 54.44 53.40 54.06 9,262,100 +0.21(+0.39%)
Jun 03, 2003 53.22 54.10 53.22 53.85 7,575,600 +0.63(+1.18%)
Jun 02, 2003 54.35 54.65 53.13 53.22 9,658,500 -1.13(-2.08%)
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.