Skip to main content

Johnson & Johnson (NY: JNJ )

158.45 +0.49 (+0.31%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 36.40 36.65 36.26 36.44 7,633,640 -0.13(-0.36%)
Jul 29, 2004 36.69 36.77 36.38 36.58 7,328,349 -0.14(-0.38%)
Jul 28, 2004 36.63 36.83 36.13 36.71 13,097,334 +0.02(+0.05%)
Jul 27, 2004 36.48 36.75 36.34 36.69 7,709,319 +0.15(+0.40%)
Jul 26, 2004 36.65 36.70 36.17 36.55 8,925,175 -0.20(-0.56%)
Jul 23, 2004 37.06 37.06 36.52 36.75 7,955,462 -0.33(-0.89%)
Jul 22, 2004 36.79 37.19 36.76 37.08 10,501,981 +0.32(+0.88%)
Jul 21, 2004 37.29 37.31 36.73 36.76 9,121,574 -0.37(-0.99%)
Jul 20, 2004 37.32 37.38 36.99 37.13 9,920,214 -0.06(-0.16%)
Jul 19, 2004 38.03 38.03 36.87 37.19 13,437,355 -0.26(-0.70%)
Jul 16, 2004 36.75 38.34 36.60 37.45 35,204,924 +0.96(+2.62%)
Jul 15, 2004 36.96 36.98 36.44 36.50 8,303,218 -0.38(-1.02%)
Jul 14, 2004 36.52 37.12 36.50 36.87 11,379,636 +0.36(+0.97%)
Jul 13, 2004 36.63 36.69 36.30 36.52 9,665,123 +0.32(+0.89%)
Jul 12, 2004 36.17 36.40 35.94 36.19 6,410,960 -0.07(-0.18%)
Jul 09, 2004 36.20 36.38 36.12 36.26 5,914,122 +0.15(+0.42%)
Jul 08, 2004 36.01 36.62 36.00 36.11 8,766,084 +0.15(+0.42%)
Jul 07, 2004 36.12 36.26 35.89 35.96 8,277,436 -0.28(-0.76%)
Jul 06, 2004 36.38 36.55 36.21 36.23 8,724,377 -0.26(-0.72%)
Jul 02, 2004 36.45 37.02 36.34 36.50 7,279,667 -0.08(-0.22%)
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.