Indicators

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	33.42	33.67	33.36	33.36	8,026,011	-0.04(-0.11%)
Feb 26, 2004	33.22	33.60	33.22	33.40	8,018,902	-0.06(-0.17%)
Feb 25, 2004	33.39	33.62	33.26	33.46	11,773,132	-0.07(-0.22%)
Feb 24, 2004	33.12	33.62	33.12	33.53	19,824,028	+0.70(+2.13%)
Feb 23, 2004	33.10	33.10	32.67	32.83	11,977,858	-0.15(-0.47%)
Feb 20, 2004	33.26	33.29	32.96	32.99	11,654,045	-0.17(-0.50%)
Feb 19, 2004	33.42	33.51	33.15	33.15	13,388,481	-0.20(-0.59%)
Feb 18, 2004	33.48	33.56	33.31	33.35	7,635,949	-0.32(-0.96%)
Feb 17, 2004	33.72	33.81	33.54	33.67	7,785,737	+0.11(+0.33%)
Feb 13, 2004	33.80	33.95	33.48	33.56	8,070,608	-0.23(-0.68%)
Feb 12, 2004	33.72	33.98	33.61	33.79	9,314,316	-0.03(-0.09%)
Feb 11, 2004	33.59	33.94	33.42	33.82	11,799,470	+0.14(+0.40%)
Feb 10, 2004	33.49	33.82	33.46	33.69	9,187,958	+0.20(+0.59%)
Feb 09, 2004	33.56	33.60	33.18	33.49	9,811,024	-0.02(-0.07%)
Feb 06, 2004	33.72	33.82	33.46	33.51	10,669,517	-0.22(-0.64%)
Feb 05, 2004	33.76	33.95	33.64	33.73	11,534,311	+0.01(+0.04%)
Feb 04, 2004	33.41	33.93	33.33	33.72	15,248,145	+0.40(+1.19%)
Feb 03, 2004	33.20	33.36	33.05	33.32	8,156,086	+0.19(+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.