Indicators

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	34.41	34.56	33.99	34.48	8,894,573	-0.05(-0.14%)
May 27, 2004	34.45	34.59	34.40	34.53	9,132,548	+0.19(+0.56%)
May 26, 2004	34.17	34.61	34.15	34.34	14,658,637	+0.07(+0.22%)
May 25, 2004	33.52	34.48	33.50	34.27	13,164,226	+0.65(+1.93%)
May 24, 2004	34.04	34.09	33.57	33.62	10,085,578	-0.39(-1.15%)
May 21, 2004	33.85	34.07	33.77	34.01	10,672,195	+0.22(+0.66%)
May 20, 2004	33.57	33.91	33.56	33.78	7,367,527	+0.19(+0.55%)
May 19, 2004	33.91	33.94	33.60	33.60	9,287,482	-0.22(-0.64%)
May 18, 2004	33.96	33.98	33.75	33.81	8,662,091	-0.04(-0.13%)
May 17, 2004	33.54	34.11	33.51	33.86	10,064,737	+0.11(+0.33%)
May 14, 2004	33.76	34.03	33.47	33.75	8,712,820	-0.25(-0.75%)
May 13, 2004	34.19	34.20	33.78	34.00	10,693,844	-0.19(-0.56%)
May 12, 2004	34.04	34.21	33.74	34.19	9,367,453	+0.06(+0.18%)
May 11, 2004	34.59	34.90	33.99	34.13	13,319,806	-0.19(-0.56%)
May 10, 2004	33.90	34.63	33.90	34.32	18,542,652	+0.09(+0.27%)
May 07, 2004	34.06	34.65	34.02	34.23	17,845,690	+0.28(+0.84%)
May 06, 2004	33.45	34.07	33.44	33.94	14,011,921	+0.47(+1.41%)
May 05, 2004	33.73	33.88	33.44	33.47	10,338,416	-0.45(-1.31%)
May 04, 2004	33.91	34.05	33.68	33.92	10,557,650	-0.08(-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.