Indicators

Johnson & Johnson (NY: JNJ )

152.16 -1.24 (-0.81%)

Streaming Delayed Price Updated: 12:48 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	34.36	34.70	34.09	34.31	9,842,293	-0.22(-0.63%)
Feb 27, 2003	34.01	34.74	33.89	34.53	8,374,211	+0.63(+1.85%)
Feb 26, 2003	34.51	34.92	33.90	33.90	9,277,317	-0.61(-1.78%)
Feb 25, 2003	33.93	34.57	33.59	34.51	9,424,217	+0.22(+0.63%)
Feb 24, 2003	34.99	34.99	34.29	34.30	8,382,313	-0.69(-1.96%)
Feb 21, 2003	34.33	35.20	34.06	34.99	9,895,031	+1.02(+3.00%)
Feb 20, 2003	34.74	34.89	33.76	33.97	8,446,209	-0.43(-1.24%)
Feb 19, 2003	34.68	34.76	34.15	34.39	6,864,704	-0.32(-0.92%)
Feb 18, 2003	34.67	35.29	34.41	34.71	12,271,568	+0.86(+2.53%)
Feb 14, 2003	33.57	34.34	33.49	33.85	12,890,352	+0.29(+0.86%)
Feb 13, 2003	32.70	33.92	32.12	33.57	20,344,642	+0.86(+2.62%)
Feb 12, 2003	33.89	33.89	32.71	32.71	23,829,732	-1.31(-3.85%)
Feb 11, 2003	34.34	35.08	33.87	34.02	12,254,295	-0.03(-0.08%)
Feb 10, 2003	33.63	34.66	33.51	34.04	12,336,229	+0.13(+0.39%)
Feb 07, 2003	33.82	34.07	33.58	33.91	9,585,639	-0.18(-0.54%)
Feb 06, 2003	34.09	34.19	33.61	34.10	9,716,794	+0.01(+0.04%)
Feb 05, 2003	34.51	34.80	34.06	34.08	9,072,636	-0.43(-1.25%)
Feb 04, 2003	34.35	34.67	33.76	34.51	10,735,310	-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.