Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 38.20 38.56 38.18 38.49 10,315,136 +0.24(+0.64%)
Oct 28, 2004 37.96 38.30 37.91 38.25 8,464,433 +0.16(+0.42%)
Oct 27, 2004 37.58 38.11 37.52 38.09 9,016,322 +0.36(+0.94%)
Oct 26, 2004 37.59 37.81 37.39 37.74 10,025,314 +0.10(+0.26%)
Oct 25, 2004 37.65 37.79 37.55 37.64 9,455,832 -0.14(-0.37%)
Oct 22, 2004 38.10 38.24 37.74 37.78 7,781,812 -0.32(-0.85%)
Oct 21, 2004 37.78 38.22 37.70 38.10 10,480,749 +0.18(+0.49%)
Oct 20, 2004 37.16 37.91 37.14 37.91 9,173,897 +0.59(+1.57%)
Oct 19, 2004 37.48 37.86 37.23 37.33 8,243,312 -0.47(-1.24%)
Oct 18, 2004 37.06 37.89 37.06 37.80 9,806,924 +0.49(+1.31%)
Oct 15, 2004 37.41 37.59 37.25 37.31 10,960,752 +0.04(+0.11%)
Oct 14, 2004 37.25 37.57 37.25 37.27 8,827,506 +0.01(+0.02%)
Oct 13, 2004 37.53 37.72 37.13 37.26 10,653,489 -0.20(-0.55%)
Oct 12, 2004 36.60 37.51 36.50 37.47 17,684,586 +0.96(+2.64%)
Oct 11, 2004 36.39 36.57 36.14 36.50 11,003,823 +0.03(+0.07%)
Oct 08, 2004 36.54 36.86 36.40 36.48 13,590,076 -0.40(-1.07%)
Oct 07, 2004 38.01 38.03 36.63 36.87 15,926,243 -1.21(-3.17%)
Oct 06, 2004 37.91 38.09 37.76 38.08 5,676,775 +0.19(+0.50%)
Oct 05, 2004 37.83 37.95 37.68 37.89 5,803,562 +0.14(+0.37%)
Oct 04, 2004 37.58 37.88 37.56 37.75 10,495,308 +0.16(+0.44%)
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.