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 (%)
Nov 30, 2004 39.63 40.06 39.57 39.78 12,954,547 +0.08(+0.20%)
Nov 29, 2004 39.89 40.17 39.50 39.70 7,614,845 -0.16(-0.41%)
Nov 26, 2004 39.77 40.09 39.76 39.87 2,536,714 -0.04(-0.10%)
Nov 24, 2004 40.01 40.16 39.83 39.90 6,067,402 -0.04(-0.10%)
Nov 23, 2004 40.12 40.16 39.75 39.94 8,151,938 -0.20(-0.49%)
Nov 22, 2004 39.93 40.27 39.93 40.14 7,206,186 +0.22(+0.55%)
Nov 19, 2004 40.24 40.29 39.83 39.92 7,906,137 -0.38(-0.95%)
Nov 18, 2004 40.16 40.47 40.13 40.31 7,076,386 +0.15(+0.36%)
Nov 17, 2004 40.16 40.52 40.06 40.16 9,499,829 -0.09(-0.21%)
Nov 16, 2004 40.29 40.49 40.23 40.25 5,995,223 -0.09(-0.21%)
Nov 15, 2004 40.23 40.55 39.91 40.33 8,076,879 +0.11(+0.26%)
Nov 12, 2004 39.96 40.23 39.86 40.23 9,280,564 +0.26(+0.66%)
Nov 11, 2004 39.57 40.13 39.48 39.96 8,533,303 +0.32(+0.80%)
Nov 10, 2004 39.55 39.99 39.49 39.65 9,760,339 +0.19(+0.48%)
Nov 09, 2004 39.46 39.72 39.26 39.46 7,728,268 -0.01(-0.02%)
Nov 08, 2004 39.11 39.74 39.07 39.46 10,273,323 +0.44(+1.12%)
Nov 05, 2004 39.01 39.40 38.91 39.03 9,805,072 -0.03(-0.07%)
Nov 04, 2004 39.07 39.24 38.79 39.05 13,832,063 -0.15(-0.39%)
Nov 03, 2004 39.06 39.56 39.03 39.21 14,217,066 +0.93(+2.43%)
Nov 02, 2004 38.12 38.91 38.12 38.28 11,287,463 -0.26(-0.68%)
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.