Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 36.67 36.83 36.22 36.74 8,348,307 -0.05(-0.14%)
May 27, 2004 36.70 36.85 36.65 36.79 8,571,666 +0.20(+0.56%)
May 26, 2004 36.40 36.88 36.38 36.59 13,758,368 +0.08(+0.22%)
May 25, 2004 35.71 36.73 35.69 36.51 12,355,737 +0.69(+1.93%)
May 24, 2004 36.26 36.32 35.76 35.82 9,466,166 -0.42(-1.15%)
May 21, 2004 36.06 36.30 35.98 36.23 10,016,755 +0.24(+0.66%)
May 20, 2004 35.77 36.13 35.76 35.99 6,915,046 +0.20(+0.55%)
May 19, 2004 36.13 36.17 35.80 35.80 8,717,085 -0.23(-0.64%)
May 18, 2004 36.19 36.20 35.96 36.03 8,130,103 -0.05(-0.13%)
May 17, 2004 35.73 36.34 35.70 36.07 9,446,605 +0.12(+0.33%)
May 14, 2004 35.97 36.26 35.66 35.95 8,177,717 -0.27(-0.75%)
May 13, 2004 36.43 36.44 35.99 36.23 10,037,075 -0.20(-0.56%)
May 12, 2004 36.27 36.45 35.95 36.43 8,792,145 +0.07(+0.18%)
May 11, 2004 36.86 37.19 36.21 36.36 12,501,762 -0.20(-0.56%)
May 10, 2004 36.12 36.90 36.12 36.57 17,403,844 +0.10(+0.27%)
May 07, 2004 36.28 36.92 36.24 36.47 16,749,687 +0.30(+0.84%)
May 06, 2004 35.64 36.30 35.62 36.17 13,151,370 +0.50(+1.41%)
May 05, 2004 35.94 36.10 35.62 35.66 9,703,476 -0.47(-1.31%)
May 04, 2004 36.13 36.28 35.89 36.14 9,909,246 -0.09(-0.24%)
May 03, 2004 35.76 36.26 35.70 36.23 11,182,076 +0.59(+1.67%)
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%)
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.