Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 34.17 34.41 34.04 34.21 8,131,857 -0.12(-0.36%)
Jul 29, 2004 34.44 34.52 34.15 34.33 7,806,641 -0.13(-0.38%)
Jul 28, 2004 34.38 34.58 33.92 34.46 13,952,144 +0.02(+0.05%)
Jul 27, 2004 34.24 34.50 34.12 34.45 8,212,475 +0.14(+0.40%)
Jul 26, 2004 34.41 34.45 33.96 34.31 9,507,685 -0.19(-0.56%)
Jul 23, 2004 34.79 34.79 34.28 34.50 8,474,684 -0.31(-0.89%)
Jul 22, 2004 34.54 34.91 34.51 34.81 11,187,403 +0.30(+0.88%)
Jul 21, 2004 35.00 35.03 34.48 34.51 9,716,903 -0.35(-0.99%)
Jul 20, 2004 35.03 35.09 34.72 34.85 10,567,667 -0.06(-0.16%)
Jul 19, 2004 35.70 35.70 34.61 34.91 14,314,357 -0.25(-0.70%)
Jul 16, 2004 34.50 35.99 34.35 35.16 37,502,608 +0.90(+2.62%)
Jul 15, 2004 34.69 34.72 34.20 34.26 8,845,136 -0.35(-1.02%)
Jul 14, 2004 34.28 34.85 34.27 34.61 12,122,339 +0.33(+0.98%)
Jul 13, 2004 34.38 34.45 34.07 34.28 10,295,926 +0.30(+0.89%)
Jul 12, 2004 33.95 34.17 33.74 33.98 6,829,377 -0.06(-0.18%)
Jul 09, 2004 33.98 34.15 33.91 34.04 6,300,113 +0.14(+0.42%)
Jul 08, 2004 33.81 34.38 33.80 33.90 9,338,211 +0.14(+0.42%)
Jul 07, 2004 33.91 34.04 33.69 33.75 8,817,671 -0.26(-0.76%)
Jul 06, 2004 34.15 34.31 33.99 34.01 9,293,782 -0.25(-0.72%)
Jul 02, 2004 34.22 34.75 34.12 34.26 7,754,781 -0.07(-0.22%)
Jul 01, 2004 34.26 34.52 34.08 34.33 10,280,255 -0.14(-0.41%)
Jun 30, 2004 34.50 34.55 34.22 34.48 9,891,224 -0.02(-0.07%)
Jun 29, 2004 34.02 34.66 34.02 34.50 10,013,846 +0.48(+1.40%)
Jun 28, 2004 33.89 34.13 33.85 34.02 10,646,992 +0.29(+0.86%)
Jun 25, 2004 34.29 34.36 33.73 33.73 12,815,423 -0.74(-2.14%)
Jun 24, 2004 34.41 34.69 34.38 34.47 7,182,058 +0.03(+0.09%)
Jun 23, 2004 34.35 34.54 34.13 34.44 10,015,462 +0.17(+0.49%)
Jun 22, 2004 34.25 34.35 34.05 34.27 8,458,689 +0.06(+0.16%)
Jun 21, 2004 34.02 34.48 34.02 34.22 7,293,372 +0.02(+0.05%)
Jun 18, 2004 34.35 34.40 34.06 34.20 13,679,758 -0.19(-0.54%)
Jun 17, 2004 34.31 34.51 34.19 34.38 7,674,810 -0.20(-0.59%)
Jun 16, 2004 34.67 34.78 34.58 34.59 7,224,710 -0.20(-0.59%)
Jun 15, 2004 35.13 35.19 34.62 34.79 13,429,343 -0.50(-1.40%)
Jun 14, 2004 35.15 35.40 35.15 35.29 6,877,522 -0.04(-0.11%)
Jun 10, 2004 35.13 35.42 35.10 35.32 7,115,335 +0.19(+0.55%)
Jun 09, 2004 35.26 35.26 35.02 35.13 6,286,866 -0.13(-0.37%)
Jun 08, 2004 35.11 35.45 35.06 35.26 12,116,200 +0.15(+0.44%)
Jun 07, 2004 34.99 35.11 34.77 35.11 7,955,275 +0.21(+0.60%)
Jun 04, 2004 35.02 35.15 34.84 34.90 8,390,674 -0.13(-0.37%)
Jun 03, 2004 34.66 35.24 34.64 35.03 14,297,878 +0.24(+0.69%)
Jun 02, 2004 34.55 35.00 34.51 34.79 12,775,679 +0.27(+0.77%)
Jun 01, 2004 34.19 34.59 34.14 34.52 8,343,337 +0.04(+0.11%)
May 28, 2004 34.41 34.56 33.99 34.48 8,894,573 -0.05(-0.14%)
May 27, 2004 34.45 34.59 34.40 34.53 9,132,548 +0.19(+0.56%)
May 26, 2004 34.17 34.61 34.15 34.34 14,658,637 +0.07(+0.22%)
May 25, 2004 33.52 34.48 33.50 34.27 13,164,226 +0.65(+1.93%)
May 24, 2004 34.04 34.09 33.57 33.62 10,085,578 -0.39(-1.15%)
May 21, 2004 33.85 34.07 33.77 34.01 10,672,195 +0.22(+0.66%)
May 20, 2004 33.57 33.91 33.56 33.78 7,367,527 +0.19(+0.55%)
May 19, 2004 33.91 33.94 33.60 33.60 9,287,482 -0.22(-0.64%)
May 18, 2004 33.96 33.98 33.75 33.81 8,662,091 -0.04(-0.13%)
May 17, 2004 33.54 34.11 33.51 33.86 10,064,737 +0.11(+0.33%)
May 14, 2004 33.76 34.03 33.47 33.75 8,712,820 -0.25(-0.75%)
May 13, 2004 34.19 34.20 33.78 34.00 10,693,844 -0.19(-0.56%)
May 12, 2004 34.04 34.21 33.74 34.19 9,367,453 +0.06(+0.18%)
May 11, 2004 34.59 34.90 33.99 34.13 13,319,806 -0.19(-0.56%)
May 10, 2004 33.90 34.63 33.90 34.32 18,542,652 +0.09(+0.27%)
May 07, 2004 34.06 34.65 34.02 34.23 17,845,690 +0.28(+0.84%)
May 06, 2004 33.45 34.07 33.44 33.94 14,011,921 +0.47(+1.41%)
May 05, 2004 33.73 33.88 33.44 33.47 10,338,416 -0.45(-1.31%)
May 04, 2004 33.91 34.05 33.68 33.92 10,557,650 -0.08(-0.24%)
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.