The average closing price for Johnson & Johnson (JNJ) in 2003 was $27.61. It was down 3.1% for the year. The latest price is $269.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $27.18 | $27.42 | $27.13 | $27.37 | 5,580,900 |
December 30 2003 | $27.16 | $27.35 | $27.02 | $27.22 | 5,881,800 |
December 29 2003 | $26.94 | $27.16 | $26.89 | $27.16 | 6,589,200 |
December 26 2003 | $26.79 | $26.87 | $26.76 | $26.82 | 1,279,600 |
December 24 2003 | $26.79 | $26.89 | $26.65 | $26.88 | 2,983,100 |
December 23 2003 | $26.62 | $26.90 | $26.60 | $26.79 | 8,099,500 |
December 22 2003 | $26.54 | $26.75 | $26.44 | $26.75 | 7,724,500 |
December 19 2003 | $26.60 | $26.60 | $26.44 | $26.55 | 12,128,400 |
December 18 2003 | $26.07 | $26.48 | $26.07 | $26.48 | 9,461,900 |
December 17 2003 | $26.12 | $26.24 | $26.03 | $26.15 | 7,847,100 |
December 16 2003 | $26.14 | $26.35 | $26.03 | $26.19 | 10,641,600 |
December 15 2003 | $26.55 | $26.55 | $26.10 | $26.21 | 12,387,200 |
December 12 2003 | $25.85 | $26.41 | $25.85 | $26.17 | 10,924,400 |
December 11 2003 | $26.44 | $26.62 | $26.44 | $26.49 | 7,535,700 |
December 10 2003 | $26.50 | $26.65 | $26.44 | $26.63 | 8,141,400 |
December 09 2003 | $26.57 | $26.64 | $26.41 | $26.50 | 10,652,200 |
December 08 2003 | $26.15 | $26.64 | $26.12 | $26.41 | 11,066,100 |
December 05 2003 | $26.27 | $26.33 | $25.96 | $26.05 | 7,078,800 |
December 04 2003 | $26.11 | $26.26 | $26.02 | $26.14 | 7,913,700 |
December 03 2003 | $26.07 | $26.20 | $25.97 | $26.05 | 10,067,000 |
December 02 2003 | $26.22 | $26.22 | $25.93 | $25.94 | 11,245,300 |
December 01 2003 | $26.65 | $26.65 | $26.12 | $26.23 | 10,666,100 |
November 28 2003 | $26.10 | $26.26 | $26.07 | $26.12 | 5,466,300 |
November 26 2003 | $26.88 | $26.88 | $26.07 | $26.33 | 16,251,300 |
November 25 2003 | $27.15 | $27.15 | $26.72 | $26.86 | 11,494,200 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.