Johnson & Johnson (NY: JNJ )

176.45 -0.75 (-0.42%)
Streaming Delayed Price Updated: 2:54 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 43.61 43.64 43.35 43.41 4,308,893 -0.09(-0.20%)
Dec 30, 2004 43.61 43.70 43.47 43.50 4,684,621 +0.01(+0.03%)
Dec 29, 2004 43.54 43.61 43.37 43.49 6,695,175 -0.16(-0.36%)
Dec 28, 2004 43.65 43.74 43.54 43.65 5,973,374 +0.16(+0.36%)
Dec 27, 2004 43.66 43.80 43.49 43.49 6,833,370 -0.05(-0.11%)
Dec 23, 2004 43.16 43.65 43.16 43.54 8,111,605 +0.21(+0.47%)
Dec 22, 2004 42.65 43.41 42.65 43.33 9,755,488 +0.24(+0.56%)
Dec 21, 2004 43.18 43.19 42.87 43.09 13,318,622 -0.08(-0.19%)
Dec 20, 2004 43.52 43.74 43.07 43.17 12,630,567 -0.35(-0.80%)
Dec 17, 2004 43.10 43.98 43.09 43.52 26,305,050 +0.09(+0.20%)
Dec 16, 2004 42.30 43.97 42.13 43.43 41,934,720 +1.75(+4.19%)
Dec 15, 2004 41.79 42.02 41.50 41.69 10,706,495 -0.36(-0.86%)
Dec 14, 2004 41.41 42.15 41.30 42.05 10,310,169 +0.54(+1.30%)
Dec 13, 2004 41.40 41.63 40.80 41.51 12,681,550 +0.27(+0.65%)
Dec 10, 2004 42.09 42.85 41.24 41.24 12,757,368 -0.73(-1.73%)
Dec 09, 2004 41.86 42.10 41.59 41.97 11,013,417 +0.11(+0.26%)
Dec 08, 2004 41.71 42.06 41.62 41.86 8,751,453 +0.51(+1.23%)
Dec 07, 2004 41.79 42.41 41.31 41.35 16,632,976 -0.97(-2.30%)
Dec 06, 2004 42.21 42.43 42.21 42.33 4,922,153 -0.05(-0.13%)
Dec 03, 2004 42.26 42.65 42.11 42.38 8,843,486 +0.11(+0.26%)
Dec 02, 2004 41.74 42.44 41.69 42.27 9,008,999 +0.38(+0.92%)
Dec 01, 2004 41.30 41.96 41.22 41.89 7,934,551 +0.60(+1.44%)
Nov 30, 2004 41.14 41.59 41.07 41.29 12,480,246 +0.08(+0.20%)
Nov 29, 2004 41.41 41.70 41.00 41.21 7,336,045 -0.17(-0.41%)
Nov 26, 2004 41.28 41.61 41.27 41.38 2,443,838 -0.04(-0.10%)
Nov 24, 2004 41.53 41.68 41.35 41.42 5,845,258 -0.04(-0.10%)
Nov 23, 2004 41.65 41.68 41.26 41.46 7,853,474 -0.21(-0.49%)
Nov 22, 2004 41.45 41.80 41.45 41.67 6,942,349 +0.23(+0.55%)
Nov 19, 2004 41.77 41.83 41.34 41.44 7,616,672 -0.40(-0.95%)
Nov 18, 2004 41.69 42.00 41.65 41.84 6,817,301 +0.15(+0.36%)
Nov 17, 2004 41.69 42.06 41.59 41.69 9,152,015 -0.09(-0.21%)
Nov 16, 2004 41.83 42.02 41.76 41.78 5,775,722 -0.09(-0.21%)
Nov 15, 2004 41.76 42.09 41.43 41.87 7,781,163 +0.11(+0.26%)
Nov 12, 2004 41.48 41.76 41.37 41.76 8,940,778 +0.27(+0.66%)
Nov 11, 2004 41.07 41.65 40.98 41.48 8,220,876 +0.33(+0.80%)
Nov 10, 2004 41.05 41.51 40.99 41.15 9,402,987 +0.20(+0.48%)
Nov 09, 2004 40.96 41.23 40.75 40.96 7,445,316 -0.01(-0.02%)
Nov 08, 2004 40.59 41.25 40.56 40.96 9,897,189 +0.45(+1.12%)
Nov 05, 2004 40.49 40.90 40.39 40.51 9,446,082 -0.03(-0.07%)
Nov 04, 2004 40.56 40.73 40.26 40.54 13,325,634 -0.16(-0.39%)
Nov 03, 2004 40.55 41.06 40.51 40.70 13,696,542 +0.97(+2.43%)
Nov 02, 2004 39.57 40.39 39.57 39.73 10,874,199 -0.27(-0.68%)
Nov 01, 2004 39.94 40.31 39.77 40.00 9,822,979 +0.04(+0.10%)
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%)
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.