The closing price for Johnson & Johnson (JNJ) in 2003 was $27.82, on December 31, 2003. It was down 3.1% for the year. The latest price is $218.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $27.62 | $27.86 | $27.57 | $27.82 | 5,580,900 |
December 30 2003 | $27.60 | $27.80 | $27.46 | $27.66 | 5,881,800 |
December 29 2003 | $27.38 | $27.60 | $27.32 | $27.60 | 6,589,200 |
December 26 2003 | $27.22 | $27.31 | $27.19 | $27.26 | 1,279,600 |
December 24 2003 | $27.22 | $27.32 | $27.08 | $27.32 | 2,983,100 |
December 23 2003 | $27.05 | $27.34 | $27.03 | $27.22 | 8,099,500 |
December 22 2003 | $26.97 | $27.18 | $26.86 | $27.18 | 7,724,500 |
December 19 2003 | $27.03 | $27.03 | $26.86 | $26.98 | 12,128,400 |
December 18 2003 | $26.49 | $26.91 | $26.49 | $26.91 | 9,461,900 |
December 17 2003 | $26.55 | $26.67 | $26.45 | $26.57 | 7,847,100 |
December 16 2003 | $26.56 | $26.78 | $26.45 | $26.61 | 10,641,600 |
December 15 2003 | $26.98 | $26.98 | $26.52 | $26.63 | 12,387,200 |
December 12 2003 | $26.27 | $26.84 | $26.27 | $26.59 | 10,924,400 |
December 11 2003 | $26.87 | $27.05 | $26.87 | $26.92 | 7,535,700 |
December 10 2003 | $26.93 | $27.08 | $26.87 | $27.06 | 8,141,400 |
December 09 2003 | $27.00 | $27.07 | $26.84 | $26.93 | 10,652,200 |
December 08 2003 | $26.58 | $27.07 | $26.55 | $26.84 | 11,066,100 |
December 05 2003 | $26.70 | $26.76 | $26.38 | $26.47 | 7,078,800 |
December 04 2003 | $26.53 | $26.68 | $26.44 | $26.56 | 7,913,700 |
December 03 2003 | $26.49 | $26.63 | $26.39 | $26.47 | 10,067,000 |
December 02 2003 | $26.65 | $26.65 | $26.35 | $26.36 | 11,245,300 |
December 01 2003 | $27.08 | $27.08 | $26.55 | $26.65 | 10,666,100 |
November 28 2003 | $26.52 | $26.68 | $26.49 | $26.55 | 5,466,300 |
November 26 2003 | $27.31 | $27.31 | $26.49 | $26.76 | 16,251,300 |
November 25 2003 | $27.59 | $27.59 | $27.15 | $27.29 | 11,494,200 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
