Johnson & Johnson (NY: JNJ )

176.98 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 52.53 53.04 52.11 52.45 6,438,700 -0.33(-0.63%)
Feb 27, 2003 51.99 53.10 51.80 52.78 5,478,300 +0.96(+1.85%)
Feb 26, 2003 52.76 53.38 51.82 51.82 6,069,100 -0.94(-1.78%)
Feb 25, 2003 51.86 52.85 51.35 52.76 6,165,200 +0.33(+0.63%)
Feb 24, 2003 53.49 53.49 52.41 52.43 5,483,600 -1.05(-1.96%)
Feb 21, 2003 52.48 53.80 52.06 53.48 6,473,200 +1.56(+3.00%)
Feb 20, 2003 53.10 53.33 51.60 51.92 5,525,400 -0.65(-1.24%)
Feb 19, 2003 53.01 53.14 52.20 52.57 4,490,800 -0.49(-0.92%)
Feb 18, 2003 53.00 53.95 52.60 53.06 8,027,900 +1.31(+2.53%)
Feb 14, 2003 51.31 52.50 51.20 51.75 8,432,700 +0.44(+0.86%)
Feb 13, 2003 49.99 51.85 49.10 51.31 13,309,200 +1.31(+2.62%)
Feb 12, 2003 51.80 51.80 50.00 50.00 15,589,100 -2.00(-3.85%)
Feb 11, 2003 52.49 53.62 51.78 52.00 8,016,600 -0.04(-0.08%)
Feb 10, 2003 51.41 52.98 51.23 52.04 8,070,200 +0.20(+0.39%)
Feb 07, 2003 51.70 52.08 51.33 51.84 6,270,800 -0.28(-0.54%)
Feb 06, 2003 52.11 52.26 51.38 52.12 6,356,600 +0.02(+0.04%)
Feb 05, 2003 52.76 53.20 52.07 52.10 5,935,200 -0.66(-1.25%)
Feb 04, 2003 52.51 53.00 51.61 52.76 7,022,900 -0.58(-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.