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 (%)
Feb 27, 2004 36.97 37.24 36.90 36.90 7,256,137 -0.04(-0.11%)
Feb 26, 2004 36.75 37.16 36.75 36.94 7,249,709 -0.06(-0.17%)
Feb 25, 2004 36.93 37.18 36.79 37.01 10,643,825 -0.08(-0.22%)
Feb 24, 2004 36.63 37.18 36.63 37.09 17,922,458 +0.77(+2.13%)
Feb 23, 2004 36.62 36.62 36.14 36.31 10,828,913 -0.17(-0.47%)
Feb 20, 2004 36.79 36.82 36.45 36.49 10,536,161 -0.18(-0.50%)
Feb 19, 2004 36.97 37.07 36.66 36.67 12,104,226 -0.22(-0.59%)
Feb 18, 2004 37.03 37.12 36.84 36.89 6,903,490 -0.36(-0.96%)
Feb 17, 2004 37.29 37.40 37.10 37.25 7,038,910 +0.12(+0.33%)
Feb 13, 2004 37.39 37.55 37.03 37.12 7,296,456 -0.25(-0.68%)
Feb 12, 2004 37.30 37.58 37.18 37.38 8,420,865 -0.03(-0.09%)
Feb 11, 2004 37.16 37.54 36.97 37.41 10,667,636 +0.15(+0.40%)
Feb 10, 2004 37.04 37.41 37.01 37.26 8,306,627 +0.22(+0.59%)
Feb 09, 2004 37.12 37.17 36.70 37.04 8,869,927 -0.03(-0.07%)
Feb 06, 2004 37.30 37.41 37.01 37.07 9,646,071 -0.24(-0.64%)
Feb 05, 2004 37.34 37.55 37.21 37.31 10,427,913 +0.01(+0.04%)
Feb 04, 2004 36.95 37.53 36.86 37.29 13,785,507 +0.44(+1.19%)
Feb 03, 2004 36.73 36.90 36.56 36.86 7,373,735 +0.21(+0.58%)
Feb 02, 2004 36.56 36.89 36.31 36.64 10,239,610 +0.08(+0.21%)
Jan 30, 2004 36.84 36.91 36.52 36.57 9,631,171 -0.32(-0.87%)
Jan 29, 2004 36.42 36.99 36.30 36.89 11,236,780 +0.50(+1.37%)
Jan 28, 2004 36.55 36.70 36.36 36.39 12,243,736 -0.08(-0.23%)
Jan 27, 2004 36.52 36.76 36.47 36.47 13,002,058 -0.15(-0.41%)
Jan 26, 2004 36.28 36.70 36.20 36.62 11,685,403 +0.34(+0.94%)
Jan 23, 2004 36.49 36.66 36.11 36.28 13,684,271 -0.03(-0.09%)
Jan 22, 2004 36.04 36.42 36.02 36.31 12,991,979 +0.34(+0.93%)
Jan 21, 2004 35.26 36.04 35.25 35.98 16,192,678 +0.73(+2.06%)
Jan 20, 2004 34.77 35.56 34.77 35.25 20,485,940 +0.72(+2.08%)
Jan 16, 2004 35.25 35.25 34.52 34.53 22,444,342 -0.95(-2.68%)
Jan 15, 2004 35.64 36.11 35.36 35.49 10,390,077 -0.11(-0.31%)
Jan 14, 2004 35.72 35.88 35.52 35.60 9,364,859 -0.17(-0.48%)
Jan 13, 2004 35.87 36.11 35.62 35.77 10,814,305 -0.10(-0.27%)
Jan 12, 2004 35.25 35.94 35.24 35.86 15,279,654 +0.68(+1.93%)
Jan 09, 2004 35.53 35.53 35.18 35.19 9,389,255 -0.40(-1.13%)
Jan 08, 2004 35.42 35.59 35.25 35.59 9,444,183 +0.16(+0.46%)
Jan 07, 2004 35.36 35.45 35.23 35.42 10,633,745 +0.01(+0.04%)
Jan 06, 2004 35.40 35.66 35.29 35.41 10,661,209 -0.16(-0.44%)
Jan 05, 2004 35.60 35.65 35.25 35.57 12,320,431 +0.21(+0.58%)
Jan 02, 2004 35.36 35.66 35.19 35.36 9,442,284 +0.00(+0.00%)
Dec 31, 2003 35.11 35.42 35.06 35.36 8,152,800 +0.20(+0.56%)
Dec 30, 2003 35.08 35.34 34.91 35.16 8,592,367 +0.08(+0.23%)
Dec 29, 2003 34.81 35.08 34.73 35.08 9,625,765 +0.43(+1.24%)
Dec 26, 2003 34.61 34.71 34.57 34.65 1,869,290 -0.08(-0.22%)
Dec 24, 2003 34.60 34.73 34.43 34.73 4,357,831 +0.12(+0.36%)
Dec 23, 2003 34.38 34.75 34.36 34.60 11,832,072 +0.05(+0.14%)
Dec 22, 2003 34.28 34.56 34.15 34.56 11,284,257 +0.26(+0.76%)
Dec 19, 2003 34.36 34.36 34.15 34.30 17,717,650 +0.09(+0.26%)
Dec 18, 2003 33.68 34.21 33.68 34.21 13,822,320 +0.42(+1.26%)
Dec 17, 2003 33.75 33.91 33.63 33.78 11,463,356 -0.05(-0.14%)
Dec 16, 2003 33.77 34.04 33.62 33.83 15,545,673 -0.03(-0.08%)
Dec 15, 2003 34.30 34.30 33.71 33.86 18,095,714 +0.05(+0.14%)
Dec 12, 2003 33.40 34.12 33.40 33.81 15,958,798 -0.42(-1.22%)
Dec 11, 2003 34.16 34.39 34.16 34.23 11,008,450 -0.17(-0.50%)
Dec 10, 2003 34.23 34.43 34.16 34.40 11,893,281 +0.16(+0.48%)
Dec 09, 2003 34.33 34.41 34.12 34.23 15,561,157 +0.11(+0.32%)
Dec 08, 2003 33.79 34.42 33.75 34.12 16,165,799 +0.47(+1.40%)
Dec 05, 2003 33.94 34.01 33.54 33.65 10,340,993 -0.12(-0.34%)
Dec 04, 2003 33.73 33.92 33.62 33.77 11,560,648 +0.12(+0.35%)
Dec 03, 2003 33.68 33.85 33.55 33.65 14,706,274 +0.14(+0.43%)
Dec 02, 2003 33.88 33.88 33.49 33.51 16,427,582 -0.38(-1.11%)
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.