Skip to main content

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

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.