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 (%)
Dec 31, 2004 42.01 42.04 41.76 41.82 4,472,648 -0.09(-0.20%)
Dec 30, 2004 42.01 42.10 41.88 41.91 4,862,655 +0.01(+0.03%)
Dec 29, 2004 41.94 42.01 41.78 41.90 6,949,618 -0.15(-0.36%)
Dec 28, 2004 42.05 42.14 41.94 42.05 6,200,386 +0.15(+0.36%)
Dec 27, 2004 42.06 42.19 41.90 41.90 7,093,066 -0.05(-0.11%)
Dec 23, 2004 41.58 42.05 41.58 41.94 8,419,879 +0.20(+0.47%)
Dec 22, 2004 41.09 41.82 41.09 41.74 10,126,236 +0.23(+0.56%)
Dec 21, 2004 41.60 41.61 41.30 41.51 13,824,784 -0.08(-0.19%)
Dec 20, 2004 41.93 42.14 41.49 41.59 13,110,580 -0.34(-0.80%)
Dec 17, 2004 41.52 42.37 41.51 41.93 27,304,748 +0.09(+0.20%)
Dec 16, 2004 40.76 42.36 40.59 41.84 43,528,412 +1.68(+4.19%)
Dec 15, 2004 40.26 40.48 39.98 40.16 11,113,385 -0.35(-0.86%)
Dec 14, 2004 39.90 40.60 39.79 40.51 10,701,997 +0.52(+1.30%)
Dec 13, 2004 39.88 40.11 39.30 39.99 13,163,501 +0.26(+0.65%)
Dec 10, 2004 40.55 41.28 39.73 39.73 13,242,200 -0.70(-1.73%)
Dec 09, 2004 40.33 40.56 40.06 40.43 11,431,972 +0.11(+0.26%)
Dec 08, 2004 40.18 40.52 40.10 40.33 9,084,044 +0.49(+1.22%)
Dec 07, 2004 40.26 40.85 39.80 39.84 17,265,096 -0.94(-2.30%)
Dec 06, 2004 40.66 40.88 40.66 40.78 5,109,215 -0.05(-0.13%)
Dec 03, 2004 40.72 41.09 40.56 40.83 9,179,574 +0.11(+0.26%)
Dec 02, 2004 40.21 40.89 40.16 40.72 9,351,378 +0.37(+0.92%)
Dec 01, 2004 39.79 40.42 39.71 40.35 8,236,096 +0.57(+1.44%)
Nov 30, 2004 39.63 40.06 39.57 39.78 12,954,547 +0.08(+0.20%)
Nov 29, 2004 39.89 40.17 39.50 39.70 7,614,845 -0.16(-0.41%)
Nov 26, 2004 39.77 40.09 39.76 39.87 2,536,714 -0.04(-0.10%)
Nov 24, 2004 40.01 40.16 39.83 39.90 6,067,402 -0.04(-0.10%)
Nov 23, 2004 40.12 40.16 39.75 39.94 8,151,938 -0.20(-0.49%)
Nov 22, 2004 39.93 40.27 39.93 40.14 7,206,186 +0.22(+0.55%)
Nov 19, 2004 40.24 40.29 39.83 39.92 7,906,137 -0.38(-0.95%)
Nov 18, 2004 40.16 40.47 40.13 40.31 7,076,386 +0.15(+0.36%)
Nov 17, 2004 40.16 40.52 40.06 40.16 9,499,829 -0.09(-0.21%)
Nov 16, 2004 40.29 40.49 40.23 40.25 5,995,223 -0.09(-0.21%)
Nov 15, 2004 40.23 40.55 39.91 40.33 8,076,879 +0.11(+0.26%)
Nov 12, 2004 39.96 40.23 39.86 40.23 9,280,564 +0.26(+0.66%)
Nov 11, 2004 39.57 40.13 39.48 39.96 8,533,303 +0.32(+0.80%)
Nov 10, 2004 39.55 39.99 39.49 39.65 9,760,339 +0.19(+0.48%)
Nov 09, 2004 39.46 39.72 39.26 39.46 7,728,268 -0.01(-0.02%)
Nov 08, 2004 39.11 39.74 39.07 39.46 10,273,323 +0.44(+1.12%)
Nov 05, 2004 39.01 39.40 38.91 39.03 9,805,072 -0.03(-0.07%)
Nov 04, 2004 39.07 39.24 38.79 39.05 13,832,063 -0.15(-0.39%)
Nov 03, 2004 39.06 39.56 39.03 39.21 14,217,066 +0.93(+2.43%)
Nov 02, 2004 38.12 38.91 38.12 38.28 11,287,463 -0.26(-0.68%)
Nov 01, 2004 38.48 38.84 38.32 38.54 10,196,292 +0.04(+0.10%)
Oct 29, 2004 38.20 38.57 38.19 38.50 10,313,507 +0.24(+0.64%)
Oct 28, 2004 37.97 38.30 37.91 38.26 8,463,095 +0.16(+0.42%)
Oct 27, 2004 37.58 38.12 37.52 38.10 9,014,898 +0.36(+0.94%)
Oct 26, 2004 37.60 37.81 37.39 37.74 10,023,731 +0.10(+0.26%)
Oct 25, 2004 37.66 37.79 37.56 37.64 9,454,338 -0.14(-0.37%)
Oct 22, 2004 38.10 38.24 37.75 37.78 7,780,582 -0.32(-0.85%)
Oct 21, 2004 37.79 38.22 37.71 38.10 10,479,093 +0.18(+0.49%)
Oct 20, 2004 37.16 37.92 37.15 37.92 9,172,447 +0.59(+1.57%)
Oct 19, 2004 37.48 37.87 37.24 37.33 8,242,010 -0.47(-1.24%)
Oct 18, 2004 37.06 37.90 37.06 37.80 9,805,375 +0.49(+1.31%)
Oct 15, 2004 37.41 37.60 37.26 37.31 10,959,020 +0.04(+0.11%)
Oct 14, 2004 37.25 37.58 37.25 37.27 8,826,111 +0.01(+0.02%)
Oct 13, 2004 37.54 37.72 37.13 37.27 10,651,806 -0.20(-0.55%)
Oct 12, 2004 36.60 37.51 36.51 37.47 17,681,792 +0.96(+2.64%)
Oct 11, 2004 36.40 36.57 36.15 36.51 11,002,085 +0.03(+0.07%)
Oct 08, 2004 36.55 36.86 36.41 36.48 13,587,929 -0.40(-1.07%)
Oct 07, 2004 38.02 38.04 36.63 36.88 15,923,727 -1.21(-3.17%)
Oct 06, 2004 37.92 38.09 37.77 38.08 5,675,878 +0.19(+0.50%)
Oct 05, 2004 37.83 37.95 37.69 37.89 5,802,646 +0.14(+0.37%)
Oct 04, 2004 37.59 37.89 37.56 37.75 10,493,650 +0.16(+0.44%)
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.