The closing price for Johnson & Johnson (JNJ) in 2003 was $28.44, on December 31, 2003. It was down 3% for the year. The latest price is $165.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $28.24 | $28.48 | $28.19 | $28.44 | 5,580,900 |
December 30 2003 | $28.21 | $28.42 | $28.08 | $28.28 | 5,881,800 |
December 29 2003 | $27.99 | $28.21 | $27.93 | $28.21 | 6,589,200 |
December 26 2003 | $27.83 | $27.92 | $27.80 | $27.87 | 1,279,600 |
December 24 2003 | $27.83 | $27.93 | $27.69 | $27.93 | 2,983,100 |
December 23 2003 | $27.65 | $27.95 | $27.64 | $27.83 | 8,099,500 |
December 22 2003 | $27.57 | $27.79 | $27.47 | $27.79 | 7,724,500 |
December 19 2003 | $27.64 | $27.64 | $27.47 | $27.58 | 12,128,400 |
December 18 2003 | $27.09 | $27.51 | $27.09 | $27.51 | 9,461,900 |
December 17 2003 | $27.14 | $27.27 | $27.05 | $27.17 | 7,847,100 |
December 16 2003 | $27.16 | $27.38 | $27.04 | $27.21 | 10,641,600 |
December 15 2003 | $27.58 | $27.58 | $27.11 | $27.23 | 12,387,200 |
December 12 2003 | $26.86 | $27.44 | $26.86 | $27.19 | 10,924,400 |
December 11 2003 | $27.47 | $27.66 | $27.47 | $27.53 | 7,535,700 |
December 10 2003 | $27.53 | $27.69 | $27.47 | $27.66 | 8,141,400 |
December 09 2003 | $27.61 | $27.67 | $27.44 | $27.53 | 10,652,200 |
December 08 2003 | $27.17 | $27.68 | $27.14 | $27.44 | 11,066,100 |
December 05 2003 | $27.29 | $27.36 | $26.97 | $27.06 | 7,078,800 |
December 04 2003 | $27.12 | $27.28 | $27.04 | $27.16 | 7,913,700 |
December 03 2003 | $27.09 | $27.22 | $26.98 | $27.06 | 10,067,000 |
December 02 2003 | $27.25 | $27.25 | $26.94 | $26.95 | 11,245,300 |
December 01 2003 | $27.69 | $27.69 | $27.14 | $27.25 | 10,666,100 |
November 28 2003 | $27.11 | $27.28 | $27.09 | $27.14 | 5,466,300 |
November 26 2003 | $27.92 | $27.92 | $27.09 | $27.36 | 16,251,300 |
November 25 2003 | $28.20 | $28.20 | $27.76 | $27.91 | 11,494,200 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
