Johnson & Johnson (NY: JNJ )

162.94 USD +3.56 (+2.23%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 49.71 49.82 49.28 49.52 8,676,900 -0.34(-0.68%)
Sep 29, 2003 49.18 49.92 49.13 49.86 8,355,600 +0.68(+1.38%)
Sep 26, 2003 49.53 49.64 49.09 49.18 7,817,700 -0.35(-0.71%)
Sep 25, 2003 49.46 49.90 49.45 49.53 6,957,700 +0.08(+0.16%)
Sep 24, 2003 50.02 50.02 49.40 49.45 9,569,000 -0.57(-1.14%)
Sep 23, 2003 50.35 50.50 49.94 50.02 7,070,800 -0.16(-0.32%)
Sep 22, 2003 50.10 50.19 49.81 50.18 6,628,000 -0.13(-0.26%)
Sep 19, 2003 50.74 50.74 50.14 50.31 9,730,000 -0.43(-0.85%)
Sep 18, 2003 50.20 50.90 50.18 50.74 7,944,300 +0.52(+1.04%)
Sep 17, 2003 50.63 50.83 50.10 50.22 9,030,800 -0.63(-1.24%)
Sep 16, 2003 50.85 51.06 50.45 50.85 11,059,100 +0.01(+0.02%)
Sep 15, 2003 51.04 52.40 50.15 50.84 21,815,700 -0.79(-1.53%)
Sep 12, 2003 52.03 52.04 51.37 51.63 9,696,900 -0.62(-1.19%)
Sep 11, 2003 52.30 52.50 51.94 52.25 8,816,200 +0.21(+0.40%)
Sep 10, 2003 51.25 52.32 51.18 52.04 12,737,700 +0.79(+1.54%)
Sep 09, 2003 51.25 51.44 50.98 51.25 6,998,800 -0.05(-0.10%)
Sep 08, 2003 50.98 51.48 50.90 51.30 9,227,800 +0.80(+1.58%)
Sep 05, 2003 50.87 51.11 50.29 50.50 6,484,500 -0.62(-1.21%)
Sep 04, 2003 50.49 51.28 50.18 51.12 10,095,200 +0.88(+1.75%)
Sep 03, 2003 50.00 50.27 49.48 50.24 10,443,900 +0.24(+0.48%)
Sep 02, 2003 49.78 50.13 49.41 50.00 8,743,800 +0.42(+0.85%)
Aug 29, 2003 49.14 49.77 49.01 49.58 9,042,400 +0.44(+0.90%)
Aug 28, 2003 49.26 49.35 49.00 49.14 6,193,000 -0.12(-0.24%)
Aug 27, 2003 49.31 49.57 49.20 49.26 6,424,000 -0.41(-0.83%)
Aug 26, 2003 49.67 49.92 49.02 49.67 7,533,700 +0.10(+0.20%)
Aug 25, 2003 49.71 49.83 49.31 49.57 5,767,800 +0.03(+0.06%)
Aug 22, 2003 49.49 49.99 49.00 49.54 11,107,900 +0.14(+0.28%)
Aug 21, 2003 49.80 50.23 49.20 49.40 9,703,700 -0.63(-1.26%)
Aug 20, 2003 50.00 50.50 49.77 50.03 7,051,600 -0.03(-0.06%)
Aug 19, 2003 50.90 50.90 49.74 50.06 9,500,600 -0.36(-0.71%)
Aug 18, 2003 50.87 51.09 50.35 50.42 5,409,600 -0.63(-1.23%)
Aug 15, 2003 51.05 51.19 50.70 51.05 3,628,500 +0.05(+0.10%)
Aug 14, 2003 51.10 51.30 50.70 51.00 5,158,600 +0.01(+0.02%)
Aug 13, 2003 51.30 51.42 50.62 50.99 5,934,200 -0.27(-0.53%)
Aug 12, 2003 51.60 51.67 50.28 51.26 9,200,300 -0.42(-0.81%)
Aug 11, 2003 51.50 51.93 51.35 51.68 4,549,400 -0.07(-0.14%)
Aug 08, 2003 52.00 52.25 51.25 51.75 5,812,500 -0.05(-0.10%)
Aug 07, 2003 50.07 51.92 50.03 51.80 8,894,900 +1.59(+3.17%)
Aug 06, 2003 49.99 50.78 49.71 50.21 9,183,800 +0.43(+0.86%)
Aug 05, 2003 50.74 50.75 49.78 49.78 6,961,000 -0.82(-1.62%)
Aug 04, 2003 50.43 51.00 49.97 50.60 7,644,700 +0.17(+0.34%)
Aug 01, 2003 50.95 50.95 50.15 50.43 9,969,800 -1.36(-2.63%)
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%)
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.