The closing price for Johnson & Johnson (JNJ) in 2003 was $27.99, on December 31, 2003. It was down 3.1% for the year. The latest price is $191.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $27.79 | $28.04 | $27.75 | $27.99 | 5,580,900 |
December 30 2003 | $27.77 | $27.97 | $27.64 | $27.84 | 5,881,800 |
December 29 2003 | $27.55 | $27.77 | $27.49 | $27.77 | 6,589,200 |
December 26 2003 | $27.40 | $27.48 | $27.36 | $27.43 | 1,279,600 |
December 24 2003 | $27.39 | $27.49 | $27.26 | $27.49 | 2,983,100 |
December 23 2003 | $27.22 | $27.51 | $27.20 | $27.39 | 8,099,500 |
December 22 2003 | $27.14 | $27.35 | $27.03 | $27.35 | 7,724,500 |
December 19 2003 | $27.20 | $27.20 | $27.03 | $27.15 | 12,128,400 |
December 18 2003 | $26.66 | $27.08 | $26.66 | $27.08 | 9,461,900 |
December 17 2003 | $26.71 | $26.84 | $26.62 | $26.74 | 7,847,100 |
December 16 2003 | $26.73 | $26.95 | $26.62 | $26.78 | 10,641,600 |
December 15 2003 | $27.15 | $27.15 | $26.69 | $26.80 | 12,387,200 |
December 12 2003 | $26.44 | $27.01 | $26.44 | $26.76 | 10,924,400 |
December 11 2003 | $27.04 | $27.22 | $27.04 | $27.09 | 7,535,700 |
December 10 2003 | $27.10 | $27.26 | $27.04 | $27.23 | 8,141,400 |
December 09 2003 | $27.17 | $27.24 | $27.01 | $27.10 | 10,652,200 |
December 08 2003 | $26.75 | $27.25 | $26.71 | $27.01 | 11,066,100 |
December 05 2003 | $26.87 | $26.93 | $26.55 | $26.64 | 7,078,800 |
December 04 2003 | $26.70 | $26.85 | $26.61 | $26.73 | 7,913,700 |
December 03 2003 | $26.66 | $26.80 | $26.56 | $26.64 | 10,067,000 |
December 02 2003 | $26.82 | $26.82 | $26.51 | $26.52 | 11,245,300 |
December 01 2003 | $27.26 | $27.26 | $26.71 | $26.82 | 10,666,100 |
November 28 2003 | $26.69 | $26.85 | $26.66 | $26.71 | 5,466,300 |
November 26 2003 | $27.48 | $27.48 | $26.66 | $26.93 | 16,251,300 |
November 25 2003 | $27.76 | $27.76 | $27.33 | $27.47 | 11,494,200 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
