Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 37.92 38.31 37.92 38.31 8,758,956 +0.37(+0.97%)
Aug 30, 2004 37.99 38.14 37.91 37.94 5,046,325 -0.11(-0.29%)
Aug 27, 2004 37.98 38.14 37.97 38.05 5,290,194 +0.13(+0.33%)
Aug 26, 2004 38.02 38.14 37.89 37.93 5,961,440 -0.09(-0.24%)
Aug 25, 2004 37.74 38.04 37.71 38.02 7,129,675 +0.32(+0.86%)
Aug 24, 2004 37.89 37.91 37.63 37.70 6,109,005 +0.08(+0.21%)
Aug 23, 2004 37.67 37.99 37.61 37.62 7,078,414 +0.01(+0.02%)
Aug 20, 2004 37.37 37.66 37.36 37.61 5,777,174 +0.17(+0.46%)
Aug 19, 2004 37.39 37.59 37.35 37.44 6,740,365 -0.16(-0.44%)
Aug 18, 2004 37.28 37.62 37.27 37.60 7,357,923 +0.32(+0.87%)
Aug 17, 2004 37.02 37.29 36.96 37.28 9,795,247 +0.30(+0.80%)
Aug 16, 2004 36.62 37.09 36.61 36.98 7,187,912 +0.36(+0.99%)
Aug 13, 2004 37.09 37.16 36.43 36.62 9,173,897 -0.50(-1.35%)
Aug 12, 2004 37.02 37.42 36.99 37.12 11,621,685 +0.20(+0.54%)
Aug 11, 2004 36.07 37.02 36.07 36.92 9,207,414 +0.67(+1.84%)
Aug 10, 2004 35.92 36.27 35.85 36.26 5,962,957 +0.33(+0.92%)
Aug 09, 2004 36.04 36.20 35.91 35.93 5,232,564 -0.07(-0.20%)
Aug 06, 2004 36.41 36.41 35.87 36.00 9,180,873 -0.41(-1.12%)
Aug 05, 2004 36.73 36.92 36.33 36.41 9,296,741 -0.24(-0.65%)
Aug 04, 2004 36.43 36.69 36.38 36.65 5,215,123 +0.10(+0.27%)
Aug 03, 2004 36.51 36.91 36.44 36.55 8,999,791 -0.06(-0.16%)
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.