Indicators

Johnson & Johnson (NY: JNJ )

154.64 +0.36 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	34.36	34.69	34.08	34.31	9,843,849	-0.22(-0.63%)
Feb 27, 2003	34.01	34.73	33.88	34.52	8,375,534	+0.63(+1.85%)
Feb 26, 2003	34.51	34.91	33.89	33.89	9,278,783	-0.61(-1.78%)
Feb 25, 2003	33.92	34.57	33.59	34.51	9,425,706	+0.22(+0.63%)
Feb 24, 2003	34.99	34.99	34.28	34.29	8,383,637	-0.69(-1.96%)
Feb 21, 2003	34.33	35.19	34.05	34.98	9,896,594	+1.02(+3.00%)
Feb 20, 2003	34.73	34.88	33.75	33.96	8,447,544	-0.43(-1.24%)
Feb 19, 2003	34.67	34.76	34.14	34.39	6,865,789	-0.32(-0.92%)
Feb 18, 2003	34.67	35.29	34.40	34.71	12,273,507	+0.86(+2.53%)
Feb 14, 2003	33.56	34.34	33.49	33.85	12,892,388	+0.29(+0.86%)
Feb 13, 2003	32.70	33.91	32.12	33.56	20,347,858	+0.86(+2.62%)
Feb 12, 2003	33.88	33.88	32.70	32.70	23,833,498	-1.31(-3.85%)
Feb 11, 2003	34.33	35.07	33.87	34.01	12,256,231	-0.03(-0.08%)
Feb 10, 2003	33.63	34.65	33.51	34.04	12,338,178	+0.13(+0.39%)
Feb 07, 2003	33.82	34.06	33.57	33.91	9,587,154	-0.18(-0.54%)
Feb 06, 2003	34.08	34.18	33.61	34.09	9,718,329	+0.01(+0.04%)
Feb 05, 2003	34.51	34.80	34.06	34.08	9,074,069	-0.43(-1.25%)
Feb 04, 2003	34.35	34.67	33.76	34.51	10,737,007	-0.38(-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.