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 (%)
Mar 31, 2004 34.60 34.86 34.43 34.72 10,520,822 +0.21(+0.60%)
Mar 30, 2004 34.58 34.81 34.42 34.51 8,406,987 -0.10(-0.30%)
Mar 29, 2004 34.51 34.82 34.50 34.62 9,609,842 +0.30(+0.88%)
Mar 26, 2004 34.57 34.57 34.26 34.32 8,425,832 -0.05(-0.14%)
Mar 25, 2004 34.19 34.40 33.85 34.36 14,323,388 +0.38(+1.11%)
Mar 24, 2004 33.92 34.22 33.88 33.99 10,000,471 +0.00(+0.00%)
Mar 23, 2004 34.25 34.25 33.78 33.99 9,602,538 +0.10(+0.30%)
Mar 22, 2004 34.26 34.27 33.71 33.88 13,594,867 -0.38(-1.10%)
Mar 19, 2004 34.90 35.01 34.23 34.26 14,840,525 -0.64(-1.82%)
Mar 18, 2004 34.86 35.16 34.84 34.90 9,052,678 +0.07(+0.20%)
Mar 17, 2004 35.12 35.35 34.65 34.83 11,101,214 -0.14(-0.39%)
Mar 16, 2004 34.75 35.06 34.64 34.97 9,617,000 +0.35(+1.01%)
Mar 15, 2004 34.71 34.98 34.43 34.62 11,507,765 -0.10(-0.28%)
Mar 12, 2004 35.01 35.08 34.57 34.71 14,666,101 -0.27(-0.78%)
Mar 11, 2004 35.36 35.80 34.91 34.99 14,377,439 -0.45(-1.27%)
Mar 10, 2004 36.01 36.10 35.41 35.44 13,651,694 -0.62(-1.71%)
Mar 09, 2004 36.31 36.31 35.97 36.05 9,384,143 -0.29(-0.81%)
Mar 08, 2004 36.57 36.80 36.27 36.35 8,163,757 -0.02(-0.06%)
Mar 05, 2004 36.16 36.64 36.12 36.37 10,432,295 +0.07(+0.19%)
Mar 04, 2004 36.31 36.43 36.17 36.30 5,782,004 -0.13(-0.36%)
Mar 03, 2004 36.08 36.55 36.08 36.43 9,797,122 +0.24(+0.66%)
Mar 02, 2004 36.64 36.76 36.15 36.19 15,645,594 -0.61(-1.66%)
Mar 01, 2004 37.30 37.30 36.63 36.80 10,111,203 -0.10(-0.28%)
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%)
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.