Johnson & Johnson (NY: JNJ )

177.43 -1.35 (-0.76%)
Streaming Delayed Price Updated: 1:04 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 38.16 38.21 37.84 38.13 8,943,845 -0.03(-0.07%)
Jun 29, 2004 37.63 38.33 37.62 38.16 9,054,723 +0.53(+1.40%)
Jun 28, 2004 37.48 37.75 37.43 37.63 9,627,226 +0.32(+0.86%)
Jun 25, 2004 37.92 38.00 37.31 37.31 11,587,965 -0.81(-2.14%)
Jun 24, 2004 38.05 38.37 38.03 38.12 6,494,163 +0.03(+0.09%)
Jun 23, 2004 37.99 38.20 37.75 38.09 9,056,184 +0.18(+0.49%)
Jun 22, 2004 37.88 37.99 37.66 37.90 7,648,519 +0.06(+0.16%)
Jun 21, 2004 37.63 38.13 37.62 37.84 6,594,815 +0.02(+0.05%)
Jun 18, 2004 37.98 38.05 37.66 37.82 12,369,515 -0.21(-0.54%)
Jun 17, 2004 37.94 38.16 37.81 38.03 6,939,719 -0.23(-0.59%)
Jun 16, 2004 38.35 38.46 38.24 38.25 6,532,729 -0.23(-0.59%)
Jun 15, 2004 38.85 38.92 38.29 38.48 12,143,085 -0.55(-1.40%)
Jun 14, 2004 38.87 39.15 38.87 39.03 6,218,795 -0.04(-0.11%)
Jun 10, 2004 38.85 39.18 38.81 39.07 6,433,830 +0.21(+0.55%)
Jun 09, 2004 38.99 39.00 38.73 38.85 5,684,712 -0.14(-0.37%)
Jun 08, 2004 38.83 39.21 38.78 39.00 10,955,714 +0.17(+0.44%)
Jun 07, 2004 38.70 38.83 38.45 38.83 7,193,321 +0.23(+0.60%)
Jun 04, 2004 38.73 38.87 38.53 38.59 7,587,017 -0.14(-0.37%)
Jun 03, 2004 38.33 38.97 38.31 38.74 12,928,432 +0.27(+0.69%)
Jun 02, 2004 38.21 38.71 38.17 38.47 11,552,029 +0.29(+0.77%)
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.