Johnson & Johnson (NY: JNJ )

159.20 USD -1.04 (-0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 50.55 50.92 50.30 50.72 7,201,900 +0.30(+0.60%)
Mar 30, 2004 50.51 50.85 50.28 50.42 5,754,900 -0.15(-0.30%)
Mar 29, 2004 50.41 50.87 50.40 50.57 6,578,300 +0.44(+0.88%)
Mar 26, 2004 50.50 50.50 50.05 50.13 5,767,800 -0.07(-0.14%)
Mar 25, 2004 49.95 50.26 49.45 50.20 9,804,900 +0.55(+1.11%)
Mar 24, 2004 49.55 49.99 49.50 49.65 6,845,700 +0.00(+0.00%)
Mar 23, 2004 50.03 50.03 49.35 49.65 6,573,300 +0.15(+0.30%)
Mar 22, 2004 50.05 50.06 49.25 49.50 9,306,200 -0.55(-1.10%)
Mar 19, 2004 50.99 51.14 50.01 50.05 10,158,900 -0.93(-1.82%)
Mar 18, 2004 50.92 51.37 50.89 50.98 6,196,900 +0.10(+0.20%)
Mar 17, 2004 51.30 51.64 50.62 50.88 7,599,200 -0.20(-0.39%)
Mar 16, 2004 50.77 51.22 50.61 51.08 6,583,200 +0.51(+1.01%)
Mar 15, 2004 50.71 51.10 50.29 50.57 7,877,500 -0.14(-0.28%)
Mar 12, 2004 51.15 51.24 50.50 50.71 10,039,500 -0.40(-0.78%)
Mar 11, 2004 51.65 52.30 51.00 51.11 9,841,900 -0.66(-1.27%)
Mar 10, 2004 52.61 52.74 51.73 51.77 9,345,100 -0.90(-1.71%)
Mar 09, 2004 53.04 53.05 52.55 52.67 6,423,800 -0.43(-0.81%)
Mar 08, 2004 53.43 53.76 52.99 53.10 5,588,400 -0.03(-0.06%)
Mar 05, 2004 52.82 53.53 52.77 53.13 7,141,300 +0.10(+0.19%)
Mar 04, 2004 53.05 53.22 52.84 53.03 3,958,000 -0.19(-0.36%)
Mar 03, 2004 52.70 53.40 52.70 53.22 6,706,500 +0.35(+0.66%)
Mar 02, 2004 53.52 53.70 52.81 52.87 10,710,000 -0.89(-1.66%)
Mar 01, 2004 54.49 54.49 53.51 53.76 6,921,500 -0.15(-0.28%)
Feb 27, 2004 54.00 54.40 53.90 53.91 4,967,100 -0.06(-0.11%)
Feb 26, 2004 53.68 54.29 53.68 53.97 4,962,700 -0.09(-0.17%)
Feb 25, 2004 53.95 54.32 53.75 54.06 7,286,100 -0.12(-0.22%)
Feb 24, 2004 53.51 54.32 53.51 54.18 12,268,600 +1.13(+2.13%)
Feb 23, 2004 53.49 53.49 52.79 53.05 7,412,800 -0.25(-0.47%)
Feb 20, 2004 53.75 53.79 53.25 53.30 7,212,400 -0.27(-0.50%)
Feb 19, 2004 54.00 54.15 53.56 53.57 8,285,800 -0.32(-0.59%)
Feb 18, 2004 54.10 54.22 53.82 53.89 4,725,700 -0.52(-0.96%)
Feb 17, 2004 54.48 54.63 54.19 54.41 4,818,400 +0.18(+0.33%)
Feb 13, 2004 54.62 54.86 54.09 54.23 4,994,700 -0.37(-0.68%)
Feb 12, 2004 54.49 54.90 54.31 54.60 5,764,400 -0.05(-0.09%)
Feb 11, 2004 54.28 54.84 54.00 54.65 7,302,400 +0.22(+0.40%)
Feb 10, 2004 54.11 54.65 54.07 54.43 5,686,200 +0.32(+0.59%)
Feb 09, 2004 54.23 54.30 53.62 54.11 6,071,800 -0.04(-0.07%)
Feb 06, 2004 54.49 54.65 54.07 54.15 6,603,100 -0.35(-0.64%)
Feb 05, 2004 54.55 54.85 54.36 54.50 7,138,300 +0.02(+0.04%)
Feb 04, 2004 53.98 54.82 53.85 54.48 9,436,700 +0.64(+1.19%)
Feb 03, 2004 53.65 53.91 53.41 53.84 5,047,600 +0.31(+0.58%)
Feb 02, 2004 53.41 53.89 53.05 53.53 7,009,400 +0.11(+0.21%)
Jan 30, 2004 53.82 53.92 53.35 53.42 6,592,900 -0.47(-0.87%)
Jan 29, 2004 53.20 54.04 53.03 53.89 7,692,000 +0.73(+1.37%)
Jan 28, 2004 53.40 53.62 53.11 53.16 8,381,300 -0.12(-0.23%)
Jan 27, 2004 53.35 53.70 53.28 53.28 8,900,400 -0.22(-0.41%)
Jan 26, 2004 53.00 53.61 52.88 53.50 7,999,100 +0.50(+0.94%)
Jan 23, 2004 53.30 53.55 52.75 53.00 9,367,400 -0.05(-0.09%)
Jan 22, 2004 52.65 53.21 52.62 53.05 8,893,500 +0.49(+0.93%)
Jan 21, 2004 51.51 52.65 51.50 52.56 11,084,500 +1.06(+2.06%)
Jan 20, 2004 50.80 51.95 50.80 51.50 14,023,400 +1.05(+2.08%)
Jan 16, 2004 51.49 51.49 50.43 50.45 15,364,000 -1.39(-2.68%)
Jan 15, 2004 52.07 52.75 51.66 51.84 7,112,400 -0.16(-0.31%)
Jan 14, 2004 52.18 52.41 51.89 52.00 6,410,600 -0.25(-0.48%)
Jan 13, 2004 52.40 52.75 52.04 52.25 7,402,800 -0.14(-0.27%)
Jan 12, 2004 51.49 52.50 51.48 52.39 10,459,500 +0.99(+1.93%)
Jan 09, 2004 51.90 51.90 51.39 51.40 6,427,300 -0.59(-1.13%)
Jan 08, 2004 51.75 51.99 51.50 51.99 6,464,900 +0.24(+0.46%)
Jan 07, 2004 51.65 51.78 51.46 51.75 7,279,200 +0.02(+0.04%)
Jan 06, 2004 51.71 52.09 51.55 51.73 7,298,000 -0.23(-0.44%)
Jan 05, 2004 52.00 52.08 51.50 51.96 8,433,800 +0.30(+0.58%)
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.