Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 33.42 33.67 33.36 33.37 8,024,745 -0.04(-0.11%)
Feb 26, 2004 33.23 33.60 33.23 33.41 8,017,636 -0.06(-0.17%)
Feb 25, 2004 33.39 33.62 33.27 33.46 11,771,274 -0.07(-0.22%)
Feb 24, 2004 33.12 33.62 33.12 33.54 19,820,898 +0.70(+2.13%)
Feb 23, 2004 33.11 33.11 32.68 32.84 11,975,967 -0.15(-0.47%)
Feb 20, 2004 33.27 33.29 32.96 32.99 11,652,205 -0.17(-0.50%)
Feb 19, 2004 33.42 33.52 33.15 33.16 13,386,368 -0.20(-0.59%)
Feb 18, 2004 33.49 33.56 33.31 33.36 7,634,744 -0.32(-0.96%)
Feb 17, 2004 33.72 33.81 33.54 33.68 7,784,508 +0.11(+0.33%)
Feb 13, 2004 33.81 33.96 33.48 33.57 8,069,335 -0.23(-0.68%)
Feb 12, 2004 33.73 33.98 33.62 33.80 9,312,846 -0.03(-0.09%)
Feb 11, 2004 33.60 33.94 33.42 33.83 11,797,607 +0.14(+0.40%)
Feb 10, 2004 33.49 33.83 33.47 33.69 9,186,508 +0.20(+0.59%)
Feb 09, 2004 33.57 33.61 33.19 33.49 9,809,475 -0.02(-0.07%)
Feb 06, 2004 33.73 33.83 33.47 33.52 10,667,833 -0.22(-0.64%)
Feb 05, 2004 33.77 33.95 33.65 33.73 11,532,491 +0.01(+0.04%)
Feb 04, 2004 33.41 33.93 33.33 33.72 15,245,739 +0.40(+1.19%)
Feb 03, 2004 33.21 33.37 33.06 33.33 8,154,799 +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.