Skip to main content

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

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.