Johnson & Johnson (NY: JNJ )

172.27 USD +0.07 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2003 56.36 56.76 55.51 56.32 6,119,400 -0.04(-0.07%)
Apr 30, 2003 56.34 56.84 56.17 56.36 6,948,000 -0.53(-0.93%)
Apr 29, 2003 56.85 57.21 56.50 56.89 5,867,500 -0.12(-0.21%)
Apr 28, 2003 56.30 57.33 56.20 57.01 4,361,100 +0.80(+1.42%)
Apr 25, 2003 57.50 57.66 55.80 56.21 8,366,100 -1.29(-2.24%)
Apr 24, 2003 57.41 57.87 56.38 57.50 12,304,400 +0.70(+1.23%)
Apr 23, 2003 56.20 57.00 56.05 56.80 6,474,800 +0.71(+1.27%)
Apr 22, 2003 54.75 56.40 54.72 56.09 7,359,300 +0.73(+1.32%)
Apr 21, 2003 55.52 55.90 55.04 55.36 5,406,400 +0.35(+0.64%)
Apr 17, 2003 54.50 55.44 54.50 55.01 7,654,900 +0.62(+1.14%)
Apr 16, 2003 55.98 56.20 53.95 54.39 14,857,600 -1.59(-2.84%)
Apr 15, 2003 56.50 57.20 55.50 55.98 13,151,900 -1.80(-3.12%)
Apr 14, 2003 57.39 57.99 57.25 57.78 4,927,300 +0.40(+0.70%)
Apr 11, 2003 57.72 58.14 57.33 57.38 5,898,700 +0.17(+0.30%)
Apr 10, 2003 57.72 57.72 56.71 57.21 6,612,800 -0.05(-0.09%)
Apr 09, 2003 57.02 58.10 57.02 57.26 6,111,200 -0.24(-0.42%)
Apr 08, 2003 57.58 58.00 57.20 57.50 5,420,100 +0.17(+0.30%)
Apr 07, 2003 57.84 59.08 57.20 57.33 7,225,600 -0.51(-0.88%)
Apr 04, 2003 57.51 58.00 57.35 57.84 6,748,300 +0.38(+0.66%)
Apr 03, 2003 57.92 58.39 57.24 57.46 7,423,500 -0.95(-1.63%)
Apr 02, 2003 58.27 58.68 57.78 58.41 8,450,400 -0.01(-0.02%)
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.