Johnson & Johnson (NY: JNJ )

177.51 +0.52 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 30, 2022 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%)
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.