Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 41.14 41.59 41.07 41.29 12,480,246 +0.08(+0.20%)
Nov 29, 2004 41.41 41.70 41.00 41.21 7,336,045 -0.17(-0.41%)
Nov 26, 2004 41.28 41.61 41.27 41.38 2,443,838 -0.04(-0.10%)
Nov 24, 2004 41.53 41.68 41.35 41.42 5,845,258 -0.04(-0.10%)
Nov 23, 2004 41.65 41.68 41.26 41.46 7,853,474 -0.21(-0.49%)
Nov 22, 2004 41.45 41.80 41.45 41.67 6,942,349 +0.23(+0.55%)
Nov 19, 2004 41.77 41.83 41.34 41.44 7,616,672 -0.40(-0.95%)
Nov 18, 2004 41.69 42.00 41.65 41.84 6,817,301 +0.15(+0.36%)
Nov 17, 2004 41.69 42.06 41.59 41.69 9,152,015 -0.09(-0.21%)
Nov 16, 2004 41.83 42.02 41.76 41.78 5,775,722 -0.09(-0.21%)
Nov 15, 2004 41.76 42.09 41.43 41.87 7,781,163 +0.11(+0.26%)
Nov 12, 2004 41.48 41.76 41.37 41.76 8,940,778 +0.27(+0.66%)
Nov 11, 2004 41.07 41.65 40.98 41.48 8,220,876 +0.33(+0.80%)
Nov 10, 2004 41.05 41.51 40.99 41.15 9,402,987 +0.20(+0.48%)
Nov 09, 2004 40.96 41.23 40.75 40.96 7,445,316 -0.01(-0.02%)
Nov 08, 2004 40.59 41.25 40.56 40.96 9,897,189 +0.45(+1.12%)
Nov 05, 2004 40.49 40.90 40.39 40.51 9,446,082 -0.03(-0.07%)
Nov 04, 2004 40.56 40.73 40.26 40.54 13,325,634 -0.16(-0.39%)
Nov 03, 2004 40.55 41.06 40.51 40.70 13,696,542 +0.97(+2.43%)
Nov 02, 2004 39.57 40.39 39.57 39.73 10,874,199 -0.27(-0.68%)
Nov 01, 2004 39.94 40.31 39.77 40.00 9,822,979 +0.04(+0.10%)
Oct 29, 2004 39.66 40.03 39.64 39.96 9,935,902 +0.25(+0.64%)
Oct 28, 2004 39.41 39.76 39.35 39.71 8,153,239 +0.16(+0.42%)
Oct 27, 2004 39.01 39.57 38.95 39.55 8,684,839 +0.37(+0.94%)
Oct 26, 2004 39.03 39.25 38.81 39.18 9,656,735 +0.10(+0.26%)
Oct 25, 2004 39.09 39.23 38.98 39.07 9,108,190 -0.14(-0.37%)
Oct 22, 2004 39.55 39.70 39.18 39.22 7,495,715 -0.34(-0.85%)
Oct 21, 2004 39.22 39.68 39.14 39.55 10,095,425 +0.19(+0.49%)
Oct 20, 2004 38.57 39.36 38.56 39.36 8,836,620 +0.61(+1.57%)
Oct 19, 2004 38.91 39.31 38.66 38.75 7,940,248 -0.49(-1.24%)
Oct 18, 2004 38.47 39.34 38.47 39.24 9,446,374 +0.51(+1.31%)
Oct 15, 2004 38.83 39.03 38.68 38.73 10,557,781 +0.04(+0.11%)
Oct 14, 2004 38.67 39.01 38.67 38.69 8,502,964 +0.01(+0.02%)
Oct 13, 2004 38.96 39.16 38.55 38.68 10,261,815 -0.21(-0.55%)
Oct 12, 2004 37.99 38.94 37.90 38.90 17,034,414 +1.00(+2.64%)
Oct 11, 2004 37.78 37.96 37.52 37.90 10,599,269 +0.03(+0.07%)
Oct 08, 2004 37.94 38.27 37.79 37.87 13,090,439 -0.41(-1.07%)
Oct 07, 2004 39.46 39.48 38.03 38.28 15,340,717 -1.25(-3.17%)
Oct 06, 2004 39.36 39.54 39.20 39.53 5,468,069 +0.20(+0.50%)
Oct 05, 2004 39.27 39.40 39.12 39.33 5,590,195 +0.14(+0.37%)
Oct 04, 2004 39.02 39.33 38.99 39.19 10,109,449 +0.17(+0.44%)
Oct 01, 2004 38.60 39.02 38.42 39.02 8,453,003 +0.46(+1.19%)
Sep 30, 2004 39.17 39.35 38.40 38.56 11,603,304 -0.48(-1.23%)
Sep 29, 2004 38.97 39.05 38.79 39.04 5,992,949 -0.05(-0.12%)
Sep 28, 2004 38.80 39.31 38.52 39.09 7,268,116 +0.39(+1.01%)
Sep 27, 2004 38.57 38.99 38.57 38.70 6,300,602 -0.01(-0.04%)
Sep 24, 2004 38.64 39.00 38.51 38.71 6,655,440 -0.01(-0.02%)
Sep 23, 2004 39.02 39.17 38.69 38.72 9,252,375 -0.51(-1.29%)
Sep 22, 2004 39.42 39.46 39.15 39.22 6,887,129 -0.41(-1.04%)
Sep 21, 2004 39.63 39.67 39.29 39.63 7,788,467 -0.01(-0.03%)
Sep 20, 2004 39.53 39.81 39.53 39.65 6,911,963 -0.41(-1.03%)
Sep 17, 2004 39.95 40.25 39.93 40.06 7,635,955 +0.27(+0.69%)
Sep 16, 2004 39.80 39.96 39.77 39.79 4,820,333 -0.04(-0.10%)
Sep 15, 2004 39.87 40.05 39.77 39.83 6,408,704 -0.12(-0.29%)
Sep 14, 2004 39.72 40.17 39.72 39.94 7,940,394 +0.14(+0.34%)
Sep 13, 2004 39.57 39.81 39.26 39.81 8,553,217 +0.40(+1.01%)
Sep 10, 2004 39.30 39.46 39.07 39.41 7,475,409 +0.04(+0.10%)
Sep 09, 2004 39.89 39.92 39.37 39.37 7,477,308 -0.52(-1.30%)
Sep 08, 2004 39.87 39.96 39.70 39.89 10,611,248 +0.28(+0.71%)
Sep 07, 2004 39.74 39.91 39.50 39.61 8,335,552 +0.01(+0.02%)
Sep 03, 2004 39.57 39.79 39.55 39.60 7,453,496 +0.09(+0.23%)
Sep 02, 2004 39.48 39.64 39.37 39.51 7,229,404 -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.