Skip to main content

Johnson & Johnson (NY: JNJ )

158.49 +0.53 (+0.34%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 37.93 38.32 37.93 38.32 8,757,572 +0.37(+0.97%)
Aug 30, 2004 38.00 38.15 37.91 37.95 5,045,528 -0.11(-0.29%)
Aug 27, 2004 37.99 38.15 37.97 38.06 5,289,358 +0.13(+0.33%)
Aug 26, 2004 38.03 38.14 37.89 37.93 5,960,498 -0.09(-0.24%)
Aug 25, 2004 37.74 38.05 37.72 38.03 7,128,549 +0.32(+0.86%)
Aug 24, 2004 37.90 37.92 37.64 37.70 6,108,040 +0.08(+0.21%)
Aug 23, 2004 37.68 37.99 37.62 37.62 7,077,296 +0.01(+0.02%)
Aug 20, 2004 37.37 37.67 37.37 37.62 5,776,261 +0.17(+0.46%)
Aug 19, 2004 37.39 37.60 37.35 37.45 6,739,300 -0.16(-0.44%)
Aug 18, 2004 37.29 37.63 37.27 37.61 7,356,760 +0.32(+0.87%)
Aug 17, 2004 37.03 37.29 36.96 37.29 9,793,699 +0.30(+0.80%)
Aug 16, 2004 36.63 37.10 36.62 36.99 7,186,777 +0.36(+0.99%)
Aug 13, 2004 37.10 37.16 36.44 36.63 9,172,447 -0.50(-1.35%)
Aug 12, 2004 37.03 37.43 37.00 37.13 11,619,849 +0.20(+0.54%)
Aug 11, 2004 36.07 37.02 36.07 36.93 9,205,959 +0.67(+1.84%)
Aug 10, 2004 35.93 36.27 35.86 36.26 5,962,015 +0.33(+0.92%)
Aug 09, 2004 36.05 36.21 35.91 35.93 5,231,737 -0.07(-0.20%)
Aug 06, 2004 36.42 36.42 35.88 36.01 9,179,423 -0.41(-1.12%)
Aug 05, 2004 36.73 36.93 36.34 36.42 9,295,272 -0.24(-0.65%)
Aug 04, 2004 36.44 36.70 36.39 36.65 5,214,299 +0.10(+0.27%)
Aug 03, 2004 36.52 36.92 36.45 36.55 8,998,370 -0.06(-0.16%)
Aug 02, 2004 36.27 36.75 36.27 36.61 6,278,479 +0.16(+0.45%)
Jul 30, 2004 36.40 36.66 36.26 36.45 7,632,434 -0.13(-0.36%)
Jul 29, 2004 36.69 36.78 36.38 36.58 7,327,192 -0.14(-0.38%)
Jul 28, 2004 36.63 36.84 36.14 36.72 13,095,265 +0.02(+0.05%)
Jul 27, 2004 36.48 36.75 36.35 36.70 7,708,101 +0.15(+0.40%)
Jul 26, 2004 36.66 36.71 36.18 36.55 8,923,765 -0.20(-0.56%)
Jul 23, 2004 37.06 37.06 36.52 36.76 7,954,205 -0.33(-0.89%)
Jul 22, 2004 36.80 37.19 36.77 37.09 10,500,322 +0.32(+0.88%)
Jul 21, 2004 37.29 37.32 36.73 36.77 9,120,133 -0.37(-0.99%)
Jul 20, 2004 37.33 37.39 37.00 37.13 9,918,647 -0.06(-0.16%)
Jul 19, 2004 38.04 38.04 36.87 37.19 13,435,232 -0.26(-0.70%)
Jul 16, 2004 36.75 38.34 36.60 37.46 35,199,360 +0.96(+2.62%)
Jul 15, 2004 36.96 36.99 36.44 36.50 8,301,906 -0.38(-1.02%)
Jul 14, 2004 36.53 37.13 36.51 36.88 11,377,838 +0.36(+0.98%)
Jul 13, 2004 36.63 36.70 36.30 36.52 9,663,596 +0.32(+0.89%)
Jul 12, 2004 36.17 36.40 35.95 36.20 6,409,947 -0.07(-0.18%)
Jul 09, 2004 36.21 36.39 36.13 36.26 5,913,188 +0.15(+0.42%)
Jul 08, 2004 36.02 36.63 36.01 36.11 8,764,699 +0.15(+0.42%)
Jul 07, 2004 36.13 36.26 35.90 35.96 8,276,128 -0.28(-0.76%)
Jul 06, 2004 36.38 36.55 36.22 36.24 8,722,999 -0.26(-0.72%)
Jul 02, 2004 36.46 37.02 36.35 36.50 7,278,516 -0.08(-0.22%)
Jul 01, 2004 36.50 36.78 36.31 36.58 9,648,887 -0.15(-0.41%)
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.