Indicators

Johnson & Johnson (NY: JNJ )

144.77 +0.32 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	36.66	36.82	36.21	36.73	8,349,626	-0.05(-0.14%)
May 27, 2004	36.69	36.85	36.64	36.79	8,573,021	+0.20(+0.56%)
May 26, 2004	36.40	36.87	36.38	36.58	13,760,542	+0.08(+0.22%)
May 25, 2004	35.70	36.73	35.69	36.50	12,357,689	+0.69(+1.93%)
May 24, 2004	36.26	36.32	35.76	35.81	9,467,662	-0.42(-1.15%)
May 21, 2004	36.05	36.29	35.98	36.23	10,018,338	+0.24(+0.66%)
May 20, 2004	35.76	36.13	35.75	35.99	6,916,138	+0.20(+0.55%)
May 19, 2004	36.13	36.16	35.79	35.79	8,718,463	-0.23(-0.64%)
May 18, 2004	36.18	36.19	35.96	36.02	8,131,388	-0.05(-0.13%)
May 17, 2004	35.72	36.33	35.69	36.07	9,448,098	+0.12(+0.33%)
May 14, 2004	35.96	36.25	35.65	35.95	8,179,009	-0.27(-0.75%)
May 13, 2004	36.42	36.43	35.98	36.22	10,038,660	-0.20(-0.56%)
May 12, 2004	36.27	36.44	35.94	36.42	8,793,534	+0.07(+0.18%)
May 11, 2004	36.85	37.18	36.21	36.36	12,503,738	-0.20(-0.56%)
May 10, 2004	36.11	36.89	36.11	36.56	17,406,594	+0.10(+0.27%)
May 07, 2004	36.28	36.91	36.24	36.46	16,752,333	+0.30(+0.84%)
May 06, 2004	35.63	36.29	35.62	36.16	13,153,448	+0.50(+1.41%)
May 05, 2004	35.94	36.09	35.62	35.66	9,705,009	-0.47(-1.31%)
May 04, 2004	36.12	36.27	35.88	36.13	9,910,811	-0.09(-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.