Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 37.79 38.05 37.64 37.83 7,352,991 -0.14(-0.36%)
Jul 29, 2004 38.09 38.18 37.77 37.97 7,058,924 -0.14(-0.38%)
Jul 28, 2004 38.03 38.24 37.51 38.12 12,615,812 +0.02(+0.05%)
Jul 27, 2004 37.87 38.15 37.73 38.09 7,425,887 +0.15(+0.40%)
Jul 26, 2004 38.05 38.10 37.55 37.94 8,597,042 -0.21(-0.56%)
Jul 23, 2004 38.47 38.47 37.91 38.16 7,662,981 -0.34(-0.89%)
Jul 22, 2004 38.20 38.61 38.16 38.50 10,115,877 +0.34(+0.88%)
Jul 21, 2004 38.71 38.74 38.13 38.16 8,786,221 -0.38(-0.99%)
Jul 20, 2004 38.74 38.81 38.40 38.55 9,555,499 -0.06(-0.16%)
Jul 19, 2004 39.48 39.48 38.27 38.61 12,943,333 -0.27(-0.70%)
Jul 16, 2004 38.15 39.80 37.99 38.88 33,910,620 +0.99(+2.62%)
Jul 15, 2004 38.37 38.40 37.83 37.89 7,997,951 -0.39(-1.02%)
Jul 14, 2004 37.92 38.54 37.90 38.28 10,961,265 +0.37(+0.98%)
Jul 13, 2004 38.03 38.09 37.68 37.91 9,309,786 +0.34(+0.89%)
Jul 12, 2004 37.55 37.79 37.31 37.57 6,175,262 -0.07(-0.18%)
Jul 09, 2004 37.58 37.77 37.50 37.64 5,696,691 +0.16(+0.42%)
Jul 08, 2004 37.39 38.02 37.38 37.49 8,443,800 +0.16(+0.42%)
Jul 07, 2004 37.50 37.64 37.26 37.33 7,973,117 -0.29(-0.76%)
Jul 06, 2004 37.77 37.94 37.59 37.62 8,403,627 -0.27(-0.72%)
Jul 02, 2004 37.84 38.43 37.73 37.89 7,012,031 -0.08(-0.22%)
Jul 01, 2004 37.89 38.18 37.69 37.97 9,295,616 -0.16(-0.41%)
Jun 30, 2004 38.16 38.21 37.84 38.13 8,943,845 -0.03(-0.07%)
Jun 29, 2004 37.63 38.33 37.62 38.16 9,054,723 +0.53(+1.40%)
Jun 28, 2004 37.48 37.75 37.43 37.63 9,627,226 +0.32(+0.86%)
Jun 25, 2004 37.92 38.00 37.31 37.31 11,587,965 -0.81(-2.14%)
Jun 24, 2004 38.05 38.37 38.03 38.12 6,494,163 +0.03(+0.09%)
Jun 23, 2004 37.99 38.20 37.75 38.09 9,056,184 +0.18(+0.49%)
Jun 22, 2004 37.88 37.99 37.66 37.90 7,648,519 +0.06(+0.16%)
Jun 21, 2004 37.63 38.13 37.62 37.84 6,594,815 +0.02(+0.05%)
Jun 18, 2004 37.98 38.05 37.66 37.82 12,369,515 -0.21(-0.54%)
Jun 17, 2004 37.94 38.16 37.81 38.03 6,939,719 -0.23(-0.59%)
Jun 16, 2004 38.35 38.46 38.24 38.25 6,532,729 -0.23(-0.59%)
Jun 15, 2004 38.85 38.92 38.29 38.48 12,143,085 -0.55(-1.40%)
Jun 14, 2004 38.87 39.15 38.87 39.03 6,218,795 -0.04(-0.11%)
Jun 10, 2004 38.85 39.18 38.81 39.07 6,433,830 +0.21(+0.55%)
Jun 09, 2004 38.99 39.00 38.73 38.85 5,684,712 -0.14(-0.37%)
Jun 08, 2004 38.83 39.21 38.78 39.00 10,955,714 +0.17(+0.44%)
Jun 07, 2004 38.70 38.83 38.45 38.83 7,193,321 +0.23(+0.60%)
Jun 04, 2004 38.73 38.87 38.53 38.59 7,587,017 -0.14(-0.37%)
Jun 03, 2004 38.33 38.97 38.31 38.74 12,928,432 +0.27(+0.69%)
Jun 02, 2004 38.21 38.71 38.17 38.47 11,552,029 +0.29(+0.77%)
Jun 01, 2004 37.81 38.25 37.75 38.18 7,544,215 +0.04(+0.11%)
May 28, 2004 38.06 38.22 37.59 38.14 8,042,653 -0.05(-0.14%)
May 27, 2004 38.09 38.25 38.04 38.19 8,257,835 +0.21(+0.56%)
May 26, 2004 37.79 38.28 37.77 37.98 13,254,638 +0.08(+0.22%)
May 25, 2004 37.07 38.13 37.05 37.90 11,903,361 +0.72(+1.93%)
May 24, 2004 37.64 37.70 37.12 37.18 9,119,584 -0.43(-1.15%)
May 21, 2004 37.43 37.68 37.35 37.61 9,650,015 +0.25(+0.66%)
May 20, 2004 37.13 37.51 37.12 37.36 6,661,867 +0.21(+0.55%)
May 19, 2004 37.51 37.54 37.16 37.16 8,397,930 -0.24(-0.64%)
May 18, 2004 37.56 37.57 37.33 37.40 7,832,438 -0.05(-0.13%)
May 17, 2004 37.09 37.72 37.05 37.44 9,100,740 +0.12(+0.33%)
May 14, 2004 37.33 37.64 37.01 37.32 7,878,309 -0.28(-0.75%)
May 13, 2004 37.81 37.82 37.36 37.60 9,669,591 -0.21(-0.56%)
May 12, 2004 37.65 37.83 37.31 37.81 8,470,241 +0.07(+0.18%)
May 11, 2004 38.26 38.60 37.59 37.75 12,044,040 -0.21(-0.56%)
May 10, 2004 37.49 38.30 37.49 37.96 16,766,642 +0.10(+0.27%)
May 07, 2004 37.66 38.32 37.62 37.85 16,136,436 +0.31(+0.84%)
May 06, 2004 36.99 37.68 36.98 37.54 12,669,863 +0.52(+1.41%)
May 05, 2004 37.31 37.47 36.98 37.02 9,348,206 -0.49(-1.31%)
May 04, 2004 37.50 37.66 37.25 37.51 9,546,442 -0.09(-0.24%)
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.