Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 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%)
Jun 01, 2004 36.42 36.85 36.37 36.78 7,830,926 +0.04(+0.11%)
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%)
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.