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 39.56 39.77 12,956,594 +0.08(+0.20%)
Nov 29, 2004 39.89 40.16 39.50 39.69 7,616,048 -0.16(-0.41%)
Nov 26, 2004 39.76 40.08 39.75 39.86 2,537,115 -0.04(-0.10%)
Nov 24, 2004 40.00 40.15 39.83 39.90 6,068,360 -0.04(-0.10%)
Nov 23, 2004 40.12 40.15 39.75 39.94 8,153,227 -0.20(-0.49%)
Nov 22, 2004 39.92 40.27 39.92 40.14 7,207,325 +0.22(+0.55%)
Nov 19, 2004 40.23 40.29 39.82 39.92 7,907,386 -0.38(-0.95%)
Nov 18, 2004 40.16 40.46 40.12 40.30 7,077,504 +0.14(+0.36%)
Nov 17, 2004 40.16 40.51 40.06 40.16 9,501,330 -0.09(-0.21%)
Nov 16, 2004 40.29 40.48 40.23 40.24 5,996,170 -0.09(-0.21%)
Nov 15, 2004 40.22 40.54 39.91 40.33 8,078,155 +0.11(+0.26%)
Nov 12, 2004 39.96 40.22 39.85 40.22 9,282,030 +0.26(+0.66%)
Nov 11, 2004 39.56 40.12 39.48 39.96 8,534,651 +0.32(+0.80%)
Nov 10, 2004 39.54 39.98 39.48 39.64 9,761,881 +0.19(+0.48%)
Nov 09, 2004 39.46 39.71 39.25 39.45 7,729,489 -0.01(-0.02%)
Nov 08, 2004 39.10 39.73 39.07 39.46 10,274,946 +0.44(+1.12%)
Nov 05, 2004 39.00 39.40 38.90 39.02 9,806,621 -0.03(-0.07%)
Nov 04, 2004 39.07 39.23 38.78 39.05 13,834,248 -0.15(-0.39%)
Nov 03, 2004 39.05 39.55 39.02 39.20 14,219,312 +0.93(+2.43%)
Nov 02, 2004 38.12 38.90 38.12 38.27 11,289,247 -0.26(-0.68%)
Nov 01, 2004 38.47 38.83 38.31 38.53 10,197,903 +0.04(+0.10%)
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%)
Oct 01, 2004 37.18 37.58 37.00 37.58 8,775,638 +0.44(+1.19%)
Sep 30, 2004 37.73 37.91 36.98 37.14 12,046,180 -0.46(-1.23%)
Sep 29, 2004 37.54 37.61 37.37 37.60 6,221,688 -0.05(-0.12%)
Sep 28, 2004 37.37 37.87 37.10 37.65 7,545,526 +0.38(+1.01%)
Sep 27, 2004 37.16 37.56 37.16 37.27 6,541,084 -0.01(-0.04%)
Sep 24, 2004 37.22 37.56 37.09 37.29 6,909,465 -0.01(-0.02%)
Sep 23, 2004 37.58 37.73 37.27 37.29 9,605,520 -0.49(-1.29%)
Sep 22, 2004 37.97 38.01 37.71 37.78 7,149,997 -0.40(-1.04%)
Sep 21, 2004 38.18 38.21 37.85 38.18 8,085,738 -0.01(-0.03%)
Sep 20, 2004 38.08 38.35 38.08 38.19 7,175,780 -0.40(-1.03%)
Sep 17, 2004 38.48 38.77 38.46 38.59 7,927,405 +0.26(+0.69%)
Sep 16, 2004 38.34 38.49 38.31 38.32 5,004,316 -0.04(-0.10%)
Sep 15, 2004 38.41 38.58 38.31 38.36 6,653,312 -0.11(-0.29%)
Sep 14, 2004 38.26 38.69 38.26 38.47 8,243,464 +0.13(+0.34%)
Sep 13, 2004 38.11 38.34 37.81 38.34 8,879,677 +0.38(+1.01%)
Sep 10, 2004 37.85 38.01 37.63 37.96 7,760,731 +0.04(+0.10%)
Sep 09, 2004 38.42 38.45 37.92 37.92 7,762,703 -0.50(-1.30%)
Sep 08, 2004 38.41 38.49 38.24 38.42 11,016,259 +0.27(+0.71%)
Sep 07, 2004 38.28 38.44 38.05 38.15 8,653,704 +0.01(+0.02%)
Sep 03, 2004 38.11 38.33 38.10 38.14 7,737,982 +0.09(+0.23%)
Sep 02, 2004 38.03 38.18 37.92 38.06 7,505,336 -0.05(-0.12%)
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.