Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 35.49 35.56 35.18 35.23 9,997,194 -0.31(-0.87%)
Jan 29, 2004 35.08 35.64 34.97 35.54 11,663,823 +0.48(+1.37%)
Jan 28, 2004 35.22 35.36 35.02 35.06 12,709,048 -0.08(-0.23%)
Jan 27, 2004 35.18 35.41 35.14 35.14 13,496,190 -0.15(-0.41%)
Jan 26, 2004 34.95 35.35 34.87 35.28 12,129,496 +0.33(+0.94%)
Jan 23, 2004 35.15 35.31 34.79 34.95 14,204,329 -0.03(-0.09%)
Jan 22, 2004 34.72 35.09 34.70 34.99 13,485,727 +0.32(+0.93%)
Jan 21, 2004 33.97 34.72 33.96 34.66 16,808,066 +0.70(+2.06%)
Jan 20, 2004 33.50 34.26 33.50 33.96 21,264,490 +0.69(+2.08%)
Jan 16, 2004 33.96 33.96 33.26 33.27 23,297,318 -0.92(-2.68%)
Jan 15, 2004 34.34 34.79 34.07 34.19 10,784,942 -0.11(-0.31%)
Jan 14, 2004 34.41 34.56 34.22 34.29 9,720,762 -0.16(-0.48%)
Jan 13, 2004 34.56 34.79 34.32 34.46 11,225,292 -0.09(-0.27%)
Jan 12, 2004 33.96 34.62 33.95 34.55 15,860,343 +0.65(+1.93%)
Jan 09, 2004 34.23 34.23 33.89 33.90 9,746,085 -0.39(-1.13%)
Jan 08, 2004 34.13 34.29 33.96 34.29 9,803,101 +0.16(+0.46%)
Jan 07, 2004 34.06 34.15 33.94 34.13 11,037,871 +0.01(+0.04%)
Jan 06, 2004 34.10 34.35 34.00 34.11 11,066,378 -0.15(-0.44%)
Jan 05, 2004 34.29 34.35 33.96 34.27 12,788,657 +0.20(+0.58%)
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.