Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 37.74 37.91 36.99 37.15 12,044,277 -0.46(-1.23%)
Sep 29, 2004 37.54 37.62 37.37 37.61 6,220,705 -0.05(-0.12%)
Sep 28, 2004 37.38 37.87 37.11 37.66 7,544,334 +0.38(+1.01%)
Sep 27, 2004 37.16 37.56 37.16 37.28 6,540,050 -0.01(-0.04%)
Sep 24, 2004 37.23 37.57 37.10 37.29 6,908,374 -0.01(-0.02%)
Sep 23, 2004 37.59 37.74 37.27 37.30 9,604,003 -0.49(-1.29%)
Sep 22, 2004 37.97 38.02 37.72 37.79 7,148,868 -0.40(-1.04%)
Sep 21, 2004 38.18 38.22 37.85 38.18 8,084,461 -0.01(-0.03%)
Sep 20, 2004 38.08 38.36 38.08 38.20 7,174,646 -0.40(-1.03%)
Sep 17, 2004 38.49 38.78 38.47 38.59 7,926,153 +0.26(+0.69%)
Sep 16, 2004 38.34 38.50 38.32 38.33 5,003,525 -0.04(-0.10%)
Sep 15, 2004 38.41 38.59 38.32 38.37 6,652,261 -0.11(-0.29%)
Sep 14, 2004 38.27 38.70 38.27 38.48 8,242,162 +0.13(+0.34%)
Sep 13, 2004 38.12 38.35 37.82 38.35 8,878,274 +0.38(+1.01%)
Sep 10, 2004 37.86 38.01 37.64 37.97 7,759,505 +0.04(+0.10%)
Sep 09, 2004 38.43 38.46 37.93 37.93 7,761,476 -0.50(-1.30%)
Sep 08, 2004 38.41 38.50 38.25 38.43 11,014,519 +0.27(+0.71%)
Sep 07, 2004 38.28 38.45 38.05 38.16 8,652,337 +0.01(+0.02%)
Sep 03, 2004 38.12 38.34 38.10 38.15 7,736,760 +0.09(+0.23%)
Sep 02, 2004 38.04 38.19 37.93 38.06 7,504,150 -0.05(-0.12%)
Sep 01, 2004 38.25 38.29 37.86 38.11 9,021,570 -0.20(-0.53%)
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%)
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.