Johnson & Johnson (NY: JNJ )

171.11 -0.68 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 63.70 63.75 63.33 63.42 2,949,600 -0.13(-0.20%)
Dec 30, 2004 63.70 63.84 63.50 63.55 3,206,800 +0.02(+0.03%)
Dec 29, 2004 63.60 63.70 63.35 63.53 4,583,100 -0.23(-0.36%)
Dec 28, 2004 63.76 63.90 63.60 63.76 4,089,000 +0.23(+0.36%)
Dec 27, 2004 63.78 63.98 63.53 63.53 4,677,700 -0.07(-0.11%)
Dec 23, 2004 63.05 63.76 63.05 63.60 5,552,700 +0.30(+0.47%)
Dec 22, 2004 62.30 63.41 62.30 63.30 6,678,000 +0.35(+0.56%)
Dec 21, 2004 63.08 63.10 62.62 62.95 9,117,100 -0.12(-0.19%)
Dec 20, 2004 63.58 63.90 62.92 63.07 8,646,100 -0.51(-0.80%)
Dec 17, 2004 62.96 64.25 62.95 63.58 18,006,800 +0.13(+0.20%)
Dec 16, 2004 61.80 64.24 61.55 63.45 28,705,900 +2.55(+4.19%)
Dec 15, 2004 61.05 61.38 60.62 60.90 7,329,000 -0.53(-0.86%)
Dec 14, 2004 60.50 61.57 60.33 61.43 7,057,700 +0.79(+1.30%)
Dec 13, 2004 60.48 60.82 59.60 60.64 8,681,000 +0.39(+0.65%)
Dec 10, 2004 61.49 62.59 60.25 60.25 8,732,900 -1.06(-1.73%)
Dec 09, 2004 61.15 61.50 60.75 61.31 7,539,100 +0.16(+0.26%)
Dec 08, 2004 60.93 61.45 60.80 61.15 5,990,700 +0.74(+1.22%)
Dec 07, 2004 61.05 61.95 60.35 60.41 11,385,900 -1.42(-2.30%)
Dec 06, 2004 61.66 61.99 61.66 61.83 3,369,400 -0.08(-0.13%)
Dec 03, 2004 61.74 62.30 61.51 61.91 6,053,700 +0.16(+0.26%)
Dec 02, 2004 60.98 62.00 60.90 61.75 6,167,000 +0.56(+0.92%)
Dec 01, 2004 60.33 61.29 60.22 61.19 5,431,500 +0.87(+1.44%)
Nov 30, 2004 60.10 60.75 60.00 60.32 8,543,200 +0.12(+0.20%)
Nov 29, 2004 60.49 60.91 59.90 60.20 5,021,800 -0.25(-0.41%)
Nov 26, 2004 60.30 60.79 60.29 60.45 1,672,900 -0.06(-0.10%)
Nov 24, 2004 60.67 60.89 60.40 60.51 4,001,300 -0.06(-0.10%)
Nov 23, 2004 60.84 60.89 60.28 60.57 5,376,000 -0.30(-0.49%)
Nov 22, 2004 60.55 61.07 60.55 60.87 4,752,300 +0.33(+0.55%)
Nov 19, 2004 61.02 61.10 60.39 60.54 5,213,900 -0.58(-0.95%)
Nov 18, 2004 60.90 61.36 60.85 61.12 4,666,700 +0.22(+0.36%)
Nov 17, 2004 60.90 61.44 60.75 60.90 6,264,900 -0.13(-0.21%)
Nov 16, 2004 61.10 61.39 61.01 61.03 3,953,700 -0.13(-0.21%)
Nov 15, 2004 61.00 61.49 60.52 61.16 5,326,500 +0.16(+0.26%)
Nov 12, 2004 60.60 61.00 60.44 61.00 6,120,300 +0.40(+0.66%)
Nov 11, 2004 60.00 60.85 59.87 60.60 5,627,500 +0.48(+0.80%)
Nov 10, 2004 59.97 60.64 59.88 60.12 6,436,700 +0.29(+0.48%)
Nov 09, 2004 59.84 60.23 59.53 59.83 5,096,600 -0.01(-0.02%)
Nov 08, 2004 59.30 60.26 59.25 59.84 6,775,000 +0.66(+1.12%)
Nov 05, 2004 59.15 59.75 59.00 59.18 6,466,200 -0.04(-0.07%)
Nov 04, 2004 59.25 59.50 58.82 59.22 9,121,900 -0.23(-0.39%)
Nov 03, 2004 59.23 59.98 59.18 59.45 9,375,800 +1.41(+2.43%)
Nov 02, 2004 57.81 59.00 57.81 58.04 7,443,800 -0.40(-0.68%)
Nov 01, 2004 58.35 58.89 58.10 58.44 6,724,200 +0.06(+0.10%)
Oct 29, 2004 57.93 58.48 57.91 58.38 6,801,500 +0.37(+0.64%)
Oct 28, 2004 57.57 58.08 57.49 58.01 5,581,200 +0.24(+0.42%)
Oct 27, 2004 56.99 57.80 56.90 57.77 5,945,100 +0.54(+0.94%)
Oct 26, 2004 57.01 57.34 56.70 57.23 6,610,400 +0.15(+0.26%)
Oct 25, 2004 57.10 57.31 56.95 57.08 6,234,900 -0.21(-0.37%)
Oct 22, 2004 57.78 57.99 57.24 57.29 5,131,100 -0.49(-0.85%)
Oct 21, 2004 57.30 57.96 57.18 57.78 6,910,700 +0.28(+0.49%)
Oct 20, 2004 56.35 57.50 56.33 57.50 6,049,000 +0.89(+1.57%)
Oct 19, 2004 56.84 57.42 56.47 56.61 5,435,400 -0.71(-1.24%)
Oct 18, 2004 56.20 57.47 56.20 57.32 6,466,400 +0.74(+1.31%)
Oct 15, 2004 56.73 57.01 56.50 56.58 7,227,200 +0.06(+0.11%)
Oct 14, 2004 56.49 56.98 56.49 56.52 5,820,600 +0.01(+0.02%)
Oct 13, 2004 56.92 57.20 56.31 56.51 7,024,600 -0.31(-0.55%)
Oct 12, 2004 55.50 56.88 55.36 56.82 11,660,700 +1.46(+2.64%)
Oct 11, 2004 55.19 55.46 54.81 55.36 7,255,600 +0.04(+0.07%)
Oct 08, 2004 55.42 55.90 55.21 55.32 8,960,900 -0.60(-1.07%)
Oct 07, 2004 57.65 57.68 55.55 55.92 10,501,300 -1.83(-3.17%)
Oct 06, 2004 57.50 57.76 57.27 57.75 3,743,100 +0.29(+0.50%)
Oct 05, 2004 57.37 57.55 57.15 57.46 3,826,700 +0.21(+0.37%)
Oct 04, 2004 57.00 57.45 56.96 57.25 6,920,300 +0.25(+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.