Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 39.66 40.03 39.64 39.96 9,935,902 +0.25(+0.64%)
Oct 28, 2004 39.41 39.76 39.35 39.71 8,153,239 +0.16(+0.42%)
Oct 27, 2004 39.01 39.57 38.95 39.55 8,684,839 +0.37(+0.94%)
Oct 26, 2004 39.03 39.25 38.81 39.18 9,656,735 +0.10(+0.26%)
Oct 25, 2004 39.09 39.23 38.98 39.07 9,108,190 -0.14(-0.37%)
Oct 22, 2004 39.55 39.70 39.18 39.22 7,495,715 -0.34(-0.85%)
Oct 21, 2004 39.22 39.68 39.14 39.55 10,095,425 +0.19(+0.49%)
Oct 20, 2004 38.57 39.36 38.56 39.36 8,836,620 +0.61(+1.57%)
Oct 19, 2004 38.91 39.31 38.66 38.75 7,940,248 -0.49(-1.24%)
Oct 18, 2004 38.47 39.34 38.47 39.24 9,446,374 +0.51(+1.31%)
Oct 15, 2004 38.83 39.03 38.68 38.73 10,557,781 +0.04(+0.11%)
Oct 14, 2004 38.67 39.01 38.67 38.69 8,502,964 +0.01(+0.02%)
Oct 13, 2004 38.96 39.16 38.55 38.68 10,261,815 -0.21(-0.55%)
Oct 12, 2004 37.99 38.94 37.90 38.90 17,034,414 +1.00(+2.64%)
Oct 11, 2004 37.78 37.96 37.52 37.90 10,599,269 +0.03(+0.07%)
Oct 08, 2004 37.94 38.27 37.79 37.87 13,090,439 -0.41(-1.07%)
Oct 07, 2004 39.46 39.48 38.03 38.28 15,340,717 -1.25(-3.17%)
Oct 06, 2004 39.36 39.54 39.20 39.53 5,468,069 +0.20(+0.50%)
Oct 05, 2004 39.27 39.40 39.12 39.33 5,590,195 +0.14(+0.37%)
Oct 04, 2004 39.02 39.33 38.99 39.19 10,109,449 +0.17(+0.44%)
Oct 01, 2004 38.60 39.02 38.42 39.02 8,453,003 +0.46(+1.19%)
Sep 30, 2004 39.17 39.35 38.40 38.56 11,603,304 -0.48(-1.23%)
Sep 29, 2004 38.97 39.05 38.79 39.04 5,992,949 -0.05(-0.12%)
Sep 28, 2004 38.80 39.31 38.52 39.09 7,268,116 +0.39(+1.01%)
Sep 27, 2004 38.57 38.99 38.57 38.70 6,300,602 -0.01(-0.04%)
Sep 24, 2004 38.64 39.00 38.51 38.71 6,655,440 -0.01(-0.02%)
Sep 23, 2004 39.02 39.17 38.69 38.72 9,252,375 -0.51(-1.29%)
Sep 22, 2004 39.42 39.46 39.15 39.22 6,887,129 -0.41(-1.04%)
Sep 21, 2004 39.63 39.67 39.29 39.63 7,788,467 -0.01(-0.03%)
Sep 20, 2004 39.53 39.81 39.53 39.65 6,911,963 -0.41(-1.03%)
Sep 17, 2004 39.95 40.25 39.93 40.06 7,635,955 +0.27(+0.69%)
Sep 16, 2004 39.80 39.96 39.77 39.79 4,820,333 -0.04(-0.10%)
Sep 15, 2004 39.87 40.05 39.77 39.83 6,408,704 -0.12(-0.29%)
Sep 14, 2004 39.72 40.17 39.72 39.94 7,940,394 +0.14(+0.34%)
Sep 13, 2004 39.57 39.81 39.26 39.81 8,553,217 +0.40(+1.01%)
Sep 10, 2004 39.30 39.46 39.07 39.41 7,475,409 +0.04(+0.10%)
Sep 09, 2004 39.89 39.92 39.37 39.37 7,477,308 -0.52(-1.30%)
Sep 08, 2004 39.87 39.96 39.70 39.89 10,611,248 +0.28(+0.71%)
Sep 07, 2004 39.74 39.91 39.50 39.61 8,335,552 +0.01(+0.02%)
Sep 03, 2004 39.57 39.79 39.55 39.60 7,453,496 +0.09(+0.23%)
Sep 02, 2004 39.48 39.64 39.37 39.51 7,229,404 -0.05(-0.12%)
Sep 01, 2004 39.70 39.74 39.30 39.56 8,691,266 -0.21(-0.53%)
Aug 31, 2004 39.37 39.77 39.37 39.77 8,436,934 +0.38(+0.97%)
Aug 30, 2004 39.44 39.60 39.35 39.39 4,860,798 -0.12(-0.29%)
Aug 27, 2004 39.43 39.60 39.42 39.50 5,095,701 +0.13(+0.33%)
Aug 26, 2004 39.47 39.59 39.33 39.37 5,742,269 -0.10(-0.24%)
Aug 25, 2004 39.18 39.49 39.15 39.47 6,867,554 +0.34(+0.86%)
Aug 24, 2004 39.34 39.36 39.07 39.13 5,884,408 +0.08(+0.21%)
Aug 23, 2004 39.11 39.44 39.05 39.05 6,818,177 +0.01(+0.02%)
Aug 20, 2004 38.79 39.10 38.79 39.05 5,564,777 +0.18(+0.46%)
Aug 19, 2004 38.81 39.03 38.77 38.87 6,492,556 -0.17(-0.44%)
Aug 18, 2004 38.70 39.06 38.69 39.04 7,087,410 +0.34(+0.87%)
Aug 17, 2004 38.44 38.71 38.37 38.70 9,435,126 +0.31(+0.80%)
Aug 16, 2004 38.02 38.51 38.01 38.40 6,923,650 +0.38(+0.99%)
Aug 13, 2004 38.51 38.57 37.82 38.02 8,836,620 -0.52(-1.35%)
Aug 12, 2004 38.44 38.85 38.40 38.54 11,194,415 +0.21(+0.54%)
Aug 11, 2004 37.44 38.43 37.44 38.33 8,868,904 +0.69(+1.84%)
Aug 10, 2004 37.29 37.65 37.22 37.64 5,743,730 +0.34(+0.92%)
Aug 09, 2004 37.42 37.58 37.28 37.30 5,040,189 -0.08(-0.20%)
Aug 06, 2004 37.80 37.80 37.24 37.38 8,843,340 -0.42(-1.12%)
Aug 05, 2004 38.13 38.33 37.72 37.80 8,954,948 -0.25(-0.65%)
Aug 04, 2004 37.82 38.09 37.77 38.05 5,023,389 +0.10(+0.27%)
Aug 03, 2004 37.90 38.32 37.83 37.94 8,668,915 -0.06(-0.16%)
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.