Indicators

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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	8,895,977	-0.05(-0.14%)
May 27, 2004	34.44	34.58	34.39	34.53	9,133,989	+0.19(+0.56%)
May 26, 2004	34.16	34.61	34.14	34.34	14,660,951	+0.07(+0.22%)
May 25, 2004	33.51	34.47	33.49	34.26	13,166,304	+0.65(+1.93%)
May 24, 2004	34.03	34.09	33.56	33.61	10,087,170	-0.39(-1.15%)
May 21, 2004	33.84	34.06	33.77	34.00	10,673,879	+0.22(+0.66%)
May 20, 2004	33.57	33.91	33.56	33.78	7,368,690	+0.19(+0.55%)
May 19, 2004	33.91	33.94	33.59	33.59	9,288,948	-0.22(-0.64%)
May 18, 2004	33.96	33.97	33.75	33.81	8,663,458	-0.04(-0.13%)
May 17, 2004	33.53	34.10	33.50	33.85	10,066,326	+0.11(+0.33%)
May 14, 2004	33.75	34.03	33.46	33.74	8,714,195	-0.25(-0.75%)
May 13, 2004	34.19	34.19	33.77	33.99	10,695,532	-0.19(-0.56%)
May 12, 2004	34.04	34.21	33.73	34.19	9,368,932	+0.06(+0.18%)
May 11, 2004	34.59	34.90	33.98	34.12	13,321,909	-0.19(-0.56%)
May 10, 2004	33.90	34.63	33.90	34.32	18,545,578	+0.09(+0.27%)
May 07, 2004	34.05	34.64	34.01	34.22	17,848,508	+0.28(+0.84%)
May 06, 2004	33.44	34.06	33.43	33.94	14,014,133	+0.47(+1.41%)
May 05, 2004	33.73	33.88	33.43	33.47	10,340,048	-0.45(-1.31%)
May 04, 2004	33.90	34.04	33.68	33.91	10,559,317	-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.