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 (%)
Apr 30, 2004 35.63 35.97 35.53 35.63 11,159,028 -0.05(-0.13%)
Apr 29, 2004 35.71 35.78 35.40 35.68 9,519,845 -0.06(-0.17%)
Apr 28, 2004 35.78 35.92 35.55 35.74 9,925,925 -0.11(-0.31%)
Apr 27, 2004 35.55 36.04 35.54 35.85 12,919,519 +0.30(+0.85%)
Apr 26, 2004 35.41 35.60 35.33 35.55 8,963,948 +0.15(+0.41%)
Apr 23, 2004 35.31 35.52 35.18 35.40 8,986,997 +0.03(+0.07%)
Apr 22, 2004 35.24 35.60 35.09 35.37 10,831,646 -0.03(-0.07%)
Apr 21, 2004 34.99 35.58 34.97 35.40 11,639,865 +0.36(+1.04%)
Apr 20, 2004 35.42 35.47 34.98 35.04 11,485,044 -0.52(-1.47%)
Apr 19, 2004 35.46 35.65 35.21 35.56 11,546,760 -0.14(-0.39%)
Apr 16, 2004 36.05 36.07 35.48 35.70 17,245,080 -0.26(-0.72%)
Apr 15, 2004 34.94 36.12 34.87 35.95 29,336,668 +1.27(+3.65%)
Apr 14, 2004 33.85 34.69 33.80 34.69 14,032,829 +0.80(+2.35%)
Apr 13, 2004 34.25 34.36 33.86 33.89 16,336,176 +0.13(+0.37%)
Apr 12, 2004 33.54 33.80 33.51 33.77 8,106,448 +0.22(+0.65%)
Apr 08, 2004 34.13 34.16 33.32 33.55 12,164,524 -0.34(-0.99%)
Apr 07, 2004 33.95 34.12 33.82 33.88 9,434,019 -0.07(-0.19%)
Apr 06, 2004 33.70 33.96 33.67 33.95 7,646,233 -0.03(-0.08%)
Apr 05, 2004 33.75 33.98 33.51 33.98 10,799,499 +0.22(+0.66%)
Apr 02, 2004 32.91 33.80 32.91 33.75 11,238,333 +0.44(+1.31%)
Apr 01, 2004 33.67 33.78 33.22 33.32 9,675,423 -0.13(-0.39%)
Mar 31, 2004 33.34 33.58 33.17 33.45 10,920,656 +0.20(+0.60%)
Mar 30, 2004 33.31 33.53 33.16 33.25 8,726,487 -0.10(-0.30%)
Mar 29, 2004 33.24 33.55 33.24 33.35 9,975,055 +0.29(+0.88%)
Mar 26, 2004 33.30 33.30 33.01 33.06 8,746,048 -0.05(-0.14%)
Mar 25, 2004 32.94 33.15 32.61 33.11 14,867,735 +0.36(+1.11%)
Mar 24, 2004 32.68 32.97 32.64 32.74 10,380,530 +0.00(+0.00%)
Mar 23, 2004 32.99 32.99 32.55 32.74 9,967,474 +0.10(+0.30%)
Mar 22, 2004 33.01 33.01 32.48 32.64 14,111,527 -0.36(-1.10%)
Mar 19, 2004 33.63 33.73 32.98 33.01 15,404,526 -0.61(-1.82%)
Mar 18, 2004 33.58 33.88 33.56 33.62 9,396,717 +0.07(+0.20%)
Mar 17, 2004 33.83 34.06 33.38 33.55 11,523,105 -0.13(-0.39%)
Mar 16, 2004 33.48 33.78 33.38 33.69 9,982,486 +0.34(+1.01%)
Mar 15, 2004 33.44 33.70 33.16 33.35 11,945,107 -0.09(-0.28%)
Mar 12, 2004 33.73 33.79 33.30 33.44 15,223,473 -0.26(-0.78%)
Mar 11, 2004 34.06 34.49 33.63 33.71 14,923,840 -0.44(-1.27%)
Mar 10, 2004 34.70 34.78 34.11 34.14 14,170,514 -0.59(-1.71%)
Mar 09, 2004 34.98 34.99 34.66 34.73 9,740,778 -0.28(-0.81%)
Mar 08, 2004 35.24 35.45 34.95 35.02 8,474,013 -0.02(-0.06%)
Mar 05, 2004 34.83 35.30 34.80 35.04 10,828,765 +0.07(+0.19%)
Mar 04, 2004 34.99 35.10 34.85 34.97 6,001,743 -0.13(-0.36%)
Mar 03, 2004 34.75 35.22 34.75 35.10 10,169,453 +0.23(+0.66%)
Mar 02, 2004 35.30 35.41 34.83 34.87 16,240,190 -0.59(-1.66%)
Mar 01, 2004 35.93 35.93 35.29 35.45 10,495,469 -0.10(-0.28%)
Feb 27, 2004 35.61 35.88 35.55 35.55 7,531,900 -0.04(-0.11%)
Feb 26, 2004 35.40 35.80 35.40 35.59 7,525,228 -0.06(-0.17%)
Feb 25, 2004 35.58 35.82 35.45 35.65 11,048,333 -0.08(-0.22%)
Feb 24, 2004 35.29 35.82 35.29 35.73 18,603,586 +0.75(+2.13%)
Feb 23, 2004 35.28 35.28 34.81 34.99 11,240,456 -0.16(-0.47%)
Feb 20, 2004 35.45 35.47 35.12 35.15 10,936,578 -0.18(-0.50%)
Feb 19, 2004 35.61 35.71 35.32 35.33 12,564,236 -0.21(-0.59%)
Feb 18, 2004 35.68 35.76 35.49 35.54 7,165,851 -0.34(-0.96%)
Feb 17, 2004 35.93 36.03 35.74 35.88 7,306,417 +0.12(+0.33%)
Feb 13, 2004 36.02 36.18 35.67 35.76 7,573,751 -0.24(-0.68%)
Feb 12, 2004 35.93 36.21 35.82 36.01 8,740,892 -0.03(-0.09%)
Feb 11, 2004 35.80 36.17 35.61 36.04 11,073,050 +0.15(+0.40%)
Feb 10, 2004 35.68 36.04 35.66 35.90 8,622,313 +0.21(+0.59%)
Feb 09, 2004 35.76 35.81 35.36 35.68 9,207,020 -0.03(-0.07%)
Feb 06, 2004 35.93 36.04 35.66 35.71 10,012,661 -0.23(-0.64%)
Feb 05, 2004 35.97 36.17 35.85 35.94 10,824,216 +0.01(+0.04%)
Feb 04, 2004 35.60 36.15 35.51 35.93 14,309,412 +0.42(+1.19%)
Feb 03, 2004 35.38 35.55 35.22 35.51 7,653,967 +0.20(+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.