Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 37.73 37.91 36.98 37.14 12,046,180 -0.46(-1.23%)
Sep 29, 2004 37.54 37.61 37.37 37.60 6,221,688 -0.05(-0.12%)
Sep 28, 2004 37.37 37.87 37.10 37.65 7,545,526 +0.38(+1.01%)
Sep 27, 2004 37.16 37.56 37.16 37.27 6,541,084 -0.01(-0.04%)
Sep 24, 2004 37.22 37.56 37.09 37.29 6,909,465 -0.01(-0.02%)
Sep 23, 2004 37.58 37.73 37.27 37.29 9,605,520 -0.49(-1.29%)
Sep 22, 2004 37.97 38.01 37.71 37.78 7,149,997 -0.40(-1.04%)
Sep 21, 2004 38.18 38.21 37.85 38.18 8,085,738 -0.01(-0.03%)
Sep 20, 2004 38.08 38.35 38.08 38.19 7,175,780 -0.40(-1.03%)
Sep 17, 2004 38.48 38.77 38.46 38.59 7,927,405 +0.26(+0.69%)
Sep 16, 2004 38.34 38.49 38.31 38.32 5,004,316 -0.04(-0.10%)
Sep 15, 2004 38.41 38.58 38.31 38.36 6,653,312 -0.11(-0.29%)
Sep 14, 2004 38.26 38.69 38.26 38.47 8,243,464 +0.13(+0.34%)
Sep 13, 2004 38.11 38.34 37.81 38.34 8,879,677 +0.38(+1.01%)
Sep 10, 2004 37.85 38.01 37.63 37.96 7,760,731 +0.04(+0.10%)
Sep 09, 2004 38.42 38.45 37.92 37.92 7,762,703 -0.50(-1.30%)
Sep 08, 2004 38.41 38.49 38.24 38.42 11,016,259 +0.27(+0.71%)
Sep 07, 2004 38.28 38.44 38.05 38.15 8,653,704 +0.01(+0.02%)
Sep 03, 2004 38.11 38.33 38.10 38.14 7,737,982 +0.09(+0.23%)
Sep 02, 2004 38.03 38.18 37.92 38.06 7,505,336 -0.05(-0.12%)
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.