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	36.67	36.83	36.22	36.74	8,348,307	-0.05(-0.14%)
May 27, 2004	36.70	36.85	36.65	36.79	8,571,666	+0.20(+0.56%)
May 26, 2004	36.40	36.88	36.38	36.59	13,758,368	+0.08(+0.22%)
May 25, 2004	35.71	36.73	35.69	36.51	12,355,737	+0.69(+1.93%)
May 24, 2004	36.26	36.32	35.76	35.82	9,466,166	-0.42(-1.15%)
May 21, 2004	36.06	36.30	35.98	36.23	10,016,755	+0.24(+0.66%)
May 20, 2004	35.77	36.13	35.76	35.99	6,915,046	+0.20(+0.55%)
May 19, 2004	36.13	36.17	35.80	35.80	8,717,085	-0.23(-0.64%)
May 18, 2004	36.19	36.20	35.96	36.03	8,130,103	-0.05(-0.13%)
May 17, 2004	35.73	36.34	35.70	36.07	9,446,605	+0.12(+0.33%)
May 14, 2004	35.97	36.26	35.66	35.95	8,177,717	-0.27(-0.75%)
May 13, 2004	36.43	36.44	35.99	36.23	10,037,075	-0.20(-0.56%)
May 12, 2004	36.27	36.45	35.95	36.43	8,792,145	+0.07(+0.18%)
May 11, 2004	36.86	37.19	36.21	36.36	12,501,762	-0.20(-0.56%)
May 10, 2004	36.12	36.90	36.12	36.57	17,403,844	+0.10(+0.27%)
May 07, 2004	36.28	36.92	36.24	36.47	16,749,687	+0.30(+0.84%)
May 06, 2004	35.64	36.30	35.62	36.17	13,151,370	+0.50(+1.41%)
May 05, 2004	35.94	36.10	35.62	35.66	9,703,476	-0.47(-1.31%)
May 04, 2004	36.13	36.28	35.89	36.14	9,909,246	-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.