Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 39.43 39.46 39.20 39.26 4,765,313 -0.08(-0.20%)
Dec 30, 2004 39.43 39.52 39.30 39.34 5,180,840 +0.01(+0.03%)
Dec 29, 2004 39.37 39.43 39.21 39.32 7,404,362 -0.14(-0.36%)
Dec 28, 2004 39.47 39.55 39.37 39.47 6,606,104 +0.14(+0.36%)
Dec 27, 2004 39.48 39.60 39.32 39.32 7,557,196 -0.04(-0.11%)
Dec 23, 2004 39.03 39.47 39.03 39.37 8,970,828 +0.19(+0.47%)
Dec 22, 2004 38.56 39.25 38.56 39.18 10,788,840 +0.22(+0.56%)
Dec 21, 2004 39.04 39.06 38.76 38.96 14,729,400 -0.07(-0.19%)
Dec 20, 2004 39.35 39.55 38.95 39.04 13,968,462 -0.32(-0.80%)
Dec 17, 2004 38.97 39.77 38.96 39.35 29,091,416 +0.08(+0.20%)
Dec 16, 2004 38.25 39.76 38.10 39.27 46,376,664 +1.58(+4.19%)
Dec 15, 2004 37.79 37.99 37.52 37.70 11,840,582 -0.33(-0.86%)
Dec 14, 2004 37.45 38.11 37.34 38.02 11,402,275 +0.49(+1.30%)
Dec 13, 2004 37.44 37.65 36.89 37.53 14,024,845 +0.24(+0.65%)
Dec 10, 2004 38.06 38.74 37.29 37.29 14,108,694 -0.66(-1.73%)
Dec 09, 2004 37.85 38.07 37.60 37.95 12,180,015 +0.10(+0.26%)
Dec 08, 2004 37.71 38.04 37.63 37.85 9,678,452 +0.46(+1.22%)
Dec 07, 2004 37.79 38.35 37.35 37.39 18,394,826 -0.88(-2.30%)
Dec 06, 2004 38.17 38.37 38.17 38.27 5,443,533 -0.05(-0.13%)
Dec 03, 2004 38.22 38.56 38.07 38.32 9,780,233 +0.10(+0.26%)
Dec 02, 2004 37.74 38.38 37.70 38.22 9,963,279 +0.35(+0.92%)
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.