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 (%)
Feb 27, 2004 35.61 35.87 35.54 35.55 7,533,090 -0.04(-0.11%)
Feb 26, 2004 35.40 35.80 35.40 35.59 7,526,417 -0.06(-0.17%)
Feb 25, 2004 35.57 35.82 35.44 35.65 11,050,079 -0.08(-0.22%)
Feb 24, 2004 35.28 35.82 35.28 35.72 18,606,524 +0.75(+2.13%)
Feb 23, 2004 35.27 35.27 34.81 34.98 11,242,232 -0.16(-0.47%)
Feb 20, 2004 35.44 35.47 35.11 35.14 10,938,306 -0.18(-0.50%)
Feb 19, 2004 35.61 35.70 35.32 35.32 12,566,221 -0.21(-0.59%)
Feb 18, 2004 35.67 35.75 35.49 35.53 7,166,983 -0.34(-0.96%)
Feb 17, 2004 35.92 36.02 35.73 35.88 7,307,572 +0.12(+0.33%)
Feb 13, 2004 36.01 36.17 35.67 35.76 7,574,948 -0.24(-0.68%)
Feb 12, 2004 35.93 36.20 35.81 36.00 8,742,273 -0.03(-0.09%)
Feb 11, 2004 35.79 36.16 35.61 36.03 11,074,800 +0.14(+0.40%)
Feb 10, 2004 35.68 36.03 35.65 35.89 8,623,675 +0.21(+0.59%)
Feb 09, 2004 35.76 35.80 35.36 35.68 9,208,475 -0.03(-0.07%)
Feb 06, 2004 35.93 36.03 35.65 35.70 10,014,243 -0.23(-0.64%)
Feb 05, 2004 35.97 36.17 35.84 35.94 10,825,926 +0.01(+0.04%)
Feb 04, 2004 35.59 36.15 35.51 35.92 14,311,673 +0.42(+1.19%)
Feb 03, 2004 35.38 35.55 35.22 35.50 7,655,176 +0.20(+0.58%)
Feb 02, 2004 35.22 35.53 34.98 35.30 10,630,437 +0.07(+0.21%)
Jan 30, 2004 35.49 35.55 35.18 35.22 9,998,774 -0.31(-0.87%)
Jan 29, 2004 35.08 35.63 34.97 35.53 11,665,666 +0.48(+1.37%)
Jan 28, 2004 35.21 35.36 35.02 35.05 12,711,057 -0.08(-0.23%)
Jan 27, 2004 35.18 35.41 35.13 35.13 13,498,322 -0.14(-0.41%)
Jan 26, 2004 34.95 35.35 34.87 35.28 12,131,413 +0.33(+0.94%)
Jan 23, 2004 35.14 35.31 34.78 34.95 14,206,573 -0.03(-0.09%)
Jan 22, 2004 34.72 35.09 34.70 34.98 13,487,858 +0.32(+0.93%)
Jan 21, 2004 33.96 34.72 33.96 34.66 16,810,722 +0.70(+2.06%)
Jan 20, 2004 33.50 34.25 33.50 33.96 21,267,850 +0.69(+2.08%)
Jan 16, 2004 33.95 33.95 33.25 33.27 23,301,000 -0.92(-2.68%)
Jan 15, 2004 34.33 34.78 34.06 34.18 10,786,646 -0.11(-0.31%)
Jan 14, 2004 34.41 34.56 34.21 34.29 9,722,298 -0.16(-0.48%)
Jan 13, 2004 34.55 34.78 34.31 34.45 11,227,066 -0.09(-0.27%)
Jan 12, 2004 33.95 34.62 33.94 34.54 15,862,849 +0.65(+1.93%)
Jan 09, 2004 34.22 34.22 33.89 33.89 9,747,625 -0.39(-1.13%)
Jan 08, 2004 34.12 34.28 33.96 34.28 9,804,650 +0.16(+0.46%)
Jan 07, 2004 34.06 34.14 33.93 34.12 11,039,615 +0.01(+0.04%)
Jan 06, 2004 34.10 34.35 33.99 34.11 11,068,127 -0.15(-0.44%)
Jan 05, 2004 34.29 34.34 33.96 34.26 12,790,678 +0.20(+0.58%)
Jan 02, 2004 34.06 34.35 33.89 34.06 9,802,678 +0.00(+0.00%)
Dec 31, 2003 33.82 34.12 33.77 34.06 8,463,978 +0.19(+0.56%)
Dec 30, 2003 33.79 34.04 33.63 33.87 8,920,322 +0.08(+0.23%)
Dec 29, 2003 33.53 33.79 33.46 33.79 9,993,163 +0.42(+1.24%)
Dec 26, 2003 33.34 33.44 33.30 33.38 1,940,637 -0.07(-0.22%)
Dec 24, 2003 33.33 33.46 33.17 33.45 4,524,161 +0.12(+0.36%)
Dec 23, 2003 33.12 33.48 33.10 33.33 12,283,679 +0.05(+0.14%)
Dec 22, 2003 33.02 33.28 32.90 33.28 11,714,955 +0.25(+0.76%)
Dec 19, 2003 33.10 33.10 32.90 33.03 18,393,898 +0.09(+0.26%)
Dec 18, 2003 32.44 32.95 32.44 32.95 14,349,891 +0.41(+1.26%)
Dec 17, 2003 32.51 32.66 32.39 32.54 11,900,890 -0.05(-0.14%)
Dec 16, 2003 32.53 32.79 32.39 32.59 16,139,021 -0.03(-0.08%)
Dec 15, 2003 33.03 33.03 32.47 32.61 18,786,394 +0.05(+0.14%)
Dec 12, 2003 32.17 32.87 32.17 32.57 16,567,915 -0.40(-1.22%)
Dec 11, 2003 32.90 33.13 32.90 32.97 11,428,622 -0.16(-0.50%)
Dec 10, 2003 32.98 33.17 32.90 33.13 12,347,225 +0.16(+0.48%)
Dec 09, 2003 33.07 33.15 32.87 32.98 16,155,097 +0.11(+0.32%)
Dec 08, 2003 32.55 33.15 32.51 32.87 16,782,816 +0.45(+1.40%)
Dec 05, 2003 32.69 32.76 32.30 32.41 10,735,689 -0.11(-0.34%)
Dec 04, 2003 32.49 32.67 32.38 32.53 12,001,896 +0.11(+0.35%)
Dec 03, 2003 32.44 32.61 32.32 32.41 15,267,584 +0.14(+0.43%)
Dec 02, 2003 32.63 32.63 32.26 32.28 17,054,592 -0.36(-1.11%)
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.