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 (%)
Jun 30, 2004 36.75 36.81 36.45 36.73 9,285,215 -0.03(-0.07%)
Jun 29, 2004 36.25 36.92 36.24 36.75 9,400,325 +0.51(+1.40%)
Jun 28, 2004 36.10 36.36 36.05 36.25 9,994,679 +0.31(+0.86%)
Jun 25, 2004 36.53 36.60 35.94 35.94 12,030,256 -0.78(-2.14%)
Jun 24, 2004 36.65 36.96 36.63 36.72 6,742,033 +0.03(+0.09%)
Jun 23, 2004 36.60 36.79 36.36 36.69 9,401,841 +0.18(+0.49%)
Jun 22, 2004 36.48 36.60 36.27 36.51 7,940,448 +0.06(+0.16%)
Jun 21, 2004 36.25 36.73 36.24 36.45 6,846,526 +0.02(+0.05%)
Jun 18, 2004 36.59 36.65 36.28 36.43 12,841,636 -0.20(-0.54%)
Jun 17, 2004 36.55 36.76 36.42 36.63 7,204,595 -0.22(-0.59%)
Jun 16, 2004 36.94 37.05 36.83 36.85 6,782,071 -0.22(-0.59%)
Jun 15, 2004 37.42 37.49 36.88 37.06 12,606,563 -0.53(-1.40%)
Jun 14, 2004 37.45 37.71 37.45 37.59 6,456,154 -0.04(-0.11%)
Jun 10, 2004 37.42 37.74 37.39 37.63 6,679,397 +0.20(+0.55%)
Jun 09, 2004 37.56 37.56 37.31 37.43 5,901,686 -0.14(-0.37%)
Jun 08, 2004 37.40 37.77 37.35 37.56 11,373,873 +0.16(+0.44%)
Jun 07, 2004 37.27 37.40 37.04 37.40 7,467,876 +0.22(+0.60%)
Jun 04, 2004 37.31 37.45 37.11 37.18 7,876,599 -0.14(-0.37%)
Jun 03, 2004 36.92 37.54 36.91 37.31 13,421,886 +0.26(+0.69%)
Jun 02, 2004 36.81 37.29 36.77 37.06 11,992,948 +0.28(+0.77%)
Jun 01, 2004 36.42 36.85 36.36 36.77 7,832,163 +0.04(+0.11%)
May 28, 2004 36.66 36.82 36.21 36.73 8,349,626 -0.05(-0.14%)
May 27, 2004 36.69 36.85 36.64 36.79 8,573,021 +0.20(+0.56%)
May 26, 2004 36.40 36.87 36.38 36.58 13,760,542 +0.08(+0.22%)
May 25, 2004 35.70 36.73 35.69 36.50 12,357,689 +0.69(+1.93%)
May 24, 2004 36.26 36.32 35.76 35.81 9,467,662 -0.42(-1.15%)
May 21, 2004 36.05 36.29 35.98 36.23 10,018,338 +0.24(+0.66%)
May 20, 2004 35.76 36.13 35.75 35.99 6,916,138 +0.20(+0.55%)
May 19, 2004 36.13 36.16 35.79 35.79 8,718,463 -0.23(-0.64%)
May 18, 2004 36.18 36.19 35.96 36.02 8,131,388 -0.05(-0.13%)
May 17, 2004 35.72 36.33 35.69 36.07 9,448,098 +0.12(+0.33%)
May 14, 2004 35.96 36.25 35.65 35.95 8,179,009 -0.27(-0.75%)
May 13, 2004 36.42 36.43 35.98 36.22 10,038,660 -0.20(-0.56%)
May 12, 2004 36.27 36.44 35.94 36.42 8,793,534 +0.07(+0.18%)
May 11, 2004 36.85 37.18 36.21 36.36 12,503,738 -0.20(-0.56%)
May 10, 2004 36.11 36.89 36.11 36.56 17,406,594 +0.10(+0.27%)
May 07, 2004 36.28 36.91 36.24 36.46 16,752,333 +0.30(+0.84%)
May 06, 2004 35.63 36.29 35.62 36.16 13,153,448 +0.50(+1.41%)
May 05, 2004 35.94 36.09 35.62 35.66 9,705,009 -0.47(-1.31%)
May 04, 2004 36.12 36.27 35.88 36.13 9,910,811 -0.09(-0.24%)
May 03, 2004 35.75 36.26 35.70 36.22 11,183,843 +0.59(+1.67%)
Apr 30, 2004 35.63 35.97 35.53 35.63 11,160,791 -0.05(-0.13%)
Apr 29, 2004 35.70 35.78 35.40 35.67 9,521,349 -0.06(-0.17%)
Apr 28, 2004 35.77 35.92 35.55 35.73 9,927,494 -0.11(-0.31%)
Apr 27, 2004 35.54 36.03 35.53 35.84 12,921,560 +0.30(+0.85%)
Apr 26, 2004 35.40 35.59 35.32 35.54 8,965,365 +0.15(+0.41%)
Apr 23, 2004 35.30 35.51 35.18 35.40 8,988,417 +0.03(+0.07%)
Apr 22, 2004 35.23 35.59 35.09 35.37 10,833,357 -0.03(-0.07%)
Apr 21, 2004 34.98 35.57 34.96 35.40 11,641,704 +0.36(+1.04%)
Apr 20, 2004 35.41 35.46 34.97 35.03 11,486,859 -0.52(-1.47%)
Apr 19, 2004 35.45 35.65 35.20 35.55 11,548,585 -0.14(-0.39%)
Apr 16, 2004 36.05 36.06 35.47 35.69 17,247,806 -0.26(-0.72%)
Apr 15, 2004 34.93 36.11 34.86 35.95 29,341,304 +1.27(+3.65%)
Apr 14, 2004 33.85 34.68 33.80 34.68 14,035,046 +0.80(+2.35%)
Apr 13, 2004 34.25 34.35 33.85 33.89 16,338,757 +0.13(+0.37%)
Apr 12, 2004 33.54 33.79 33.50 33.76 8,107,729 +0.22(+0.65%)
Apr 08, 2004 34.12 34.16 33.32 33.54 12,166,446 -0.34(-0.99%)
Apr 07, 2004 33.94 34.12 33.82 33.88 9,435,510 -0.07(-0.19%)
Apr 06, 2004 33.69 33.96 33.67 33.94 7,647,441 -0.03(-0.08%)
Apr 05, 2004 33.75 33.97 33.50 33.97 10,801,206 +0.22(+0.66%)
Apr 02, 2004 32.90 33.79 32.90 33.75 11,240,109 +0.44(+1.31%)
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.