Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 36.76 36.81 36.46 36.73 9,283,748 -0.03(-0.07%)
Jun 29, 2004 36.25 36.93 36.24 36.76 9,398,840 +0.51(+1.40%)
Jun 28, 2004 36.11 36.36 36.06 36.25 9,993,100 +0.31(+0.86%)
Jun 25, 2004 36.53 36.61 35.94 35.94 12,028,355 -0.78(-2.14%)
Jun 24, 2004 36.66 36.96 36.63 36.73 6,740,968 +0.03(+0.09%)
Jun 23, 2004 36.60 36.80 36.36 36.69 9,400,356 +0.18(+0.49%)
Jun 22, 2004 36.49 36.60 36.28 36.52 7,939,193 +0.06(+0.16%)
Jun 21, 2004 36.25 36.73 36.24 36.46 6,845,445 +0.02(+0.05%)
Jun 18, 2004 36.59 36.65 36.28 36.44 12,839,607 -0.20(-0.54%)
Jun 17, 2004 36.55 36.77 36.42 36.63 7,203,457 -0.22(-0.59%)
Jun 16, 2004 36.94 37.06 36.84 36.85 6,780,999 -0.22(-0.59%)
Jun 15, 2004 37.43 37.49 36.88 37.07 12,604,571 -0.53(-1.40%)
Jun 14, 2004 37.45 37.72 37.45 37.60 6,455,134 -0.04(-0.10%)
Jun 10, 2004 37.43 37.74 37.39 37.64 6,678,342 +0.20(+0.55%)
Jun 09, 2004 37.56 37.57 37.31 37.43 5,900,754 -0.14(-0.37%)
Jun 08, 2004 37.41 37.77 37.36 37.57 11,372,076 +0.16(+0.44%)
Jun 07, 2004 37.28 37.41 37.04 37.41 7,466,696 +0.22(+0.60%)
Jun 04, 2004 37.31 37.45 37.12 37.18 7,875,355 -0.14(-0.37%)
Jun 03, 2004 36.93 37.54 36.91 37.32 13,419,765 +0.26(+0.69%)
Jun 02, 2004 36.81 37.29 36.77 37.06 11,991,053 +0.28(+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.