Skip to main content

Johnson & Johnson (NY: JNJ )

156.76 -1.42 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 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%)
Sep 01, 2004 38.24 38.28 37.85 38.10 9,022,995 -0.20(-0.53%)
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%)
Aug 02, 2004 36.27 36.74 36.27 36.61 6,279,471 +0.16(+0.45%)
Jul 30, 2004 36.40 36.65 36.26 36.44 7,633,640 -0.13(-0.36%)
Jul 29, 2004 36.69 36.77 36.38 36.58 7,328,349 -0.14(-0.38%)
Jul 28, 2004 36.63 36.83 36.13 36.71 13,097,334 +0.02(+0.05%)
Jul 27, 2004 36.48 36.75 36.34 36.69 7,709,319 +0.15(+0.40%)
Jul 26, 2004 36.65 36.70 36.17 36.55 8,925,175 -0.20(-0.56%)
Jul 23, 2004 37.06 37.06 36.52 36.75 7,955,462 -0.33(-0.89%)
Jul 22, 2004 36.79 37.19 36.76 37.08 10,501,981 +0.32(+0.88%)
Jul 21, 2004 37.29 37.31 36.73 36.76 9,121,574 -0.37(-0.99%)
Jul 20, 2004 37.32 37.38 36.99 37.13 9,920,214 -0.06(-0.16%)
Jul 19, 2004 38.03 38.03 36.87 37.19 13,437,355 -0.26(-0.70%)
Jul 16, 2004 36.75 38.34 36.60 37.45 35,204,924 +0.96(+2.62%)
Jul 15, 2004 36.96 36.98 36.44 36.50 8,303,218 -0.38(-1.02%)
Jul 14, 2004 36.52 37.12 36.50 36.87 11,379,636 +0.36(+0.97%)
Jul 13, 2004 36.63 36.69 36.30 36.52 9,665,123 +0.32(+0.89%)
Jul 12, 2004 36.17 36.40 35.94 36.19 6,410,960 -0.07(-0.18%)
Jul 09, 2004 36.20 36.38 36.12 36.26 5,914,122 +0.15(+0.42%)
Jul 08, 2004 36.01 36.62 36.00 36.11 8,766,084 +0.15(+0.42%)
Jul 07, 2004 36.12 36.26 35.89 35.96 8,277,436 -0.28(-0.76%)
Jul 06, 2004 36.38 36.55 36.21 36.23 8,724,377 -0.26(-0.72%)
Jul 02, 2004 36.45 37.02 36.34 36.50 7,279,667 -0.08(-0.22%)
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.