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 (%)
Jun 30, 2004 36.75 36.81 36.45 36.73 9,285,215 -0.03(-0.07%)
Jun 29, 2004 36.25 36.92 36.24 36.75 9,400,325 +0.51(+1.40%)
Jun 28, 2004 36.10 36.36 36.05 36.25 9,994,679 +0.31(+0.86%)
Jun 25, 2004 36.53 36.60 35.94 35.94 12,030,256 -0.78(-2.14%)
Jun 24, 2004 36.65 36.96 36.63 36.72 6,742,033 +0.03(+0.09%)
Jun 23, 2004 36.60 36.79 36.36 36.69 9,401,841 +0.18(+0.49%)
Jun 22, 2004 36.48 36.60 36.27 36.51 7,940,448 +0.06(+0.16%)
Jun 21, 2004 36.25 36.73 36.24 36.45 6,846,526 +0.02(+0.05%)
Jun 18, 2004 36.59 36.65 36.28 36.43 12,841,636 -0.20(-0.54%)
Jun 17, 2004 36.55 36.76 36.42 36.63 7,204,595 -0.22(-0.59%)
Jun 16, 2004 36.94 37.05 36.83 36.85 6,782,071 -0.22(-0.59%)
Jun 15, 2004 37.42 37.49 36.88 37.06 12,606,563 -0.53(-1.40%)
Jun 14, 2004 37.45 37.71 37.45 37.59 6,456,154 -0.04(-0.11%)
Jun 10, 2004 37.42 37.74 37.39 37.63 6,679,397 +0.20(+0.55%)
Jun 09, 2004 37.56 37.56 37.31 37.43 5,901,686 -0.14(-0.37%)
Jun 08, 2004 37.40 37.77 37.35 37.56 11,373,873 +0.16(+0.44%)
Jun 07, 2004 37.27 37.40 37.04 37.40 7,467,876 +0.22(+0.60%)
Jun 04, 2004 37.31 37.45 37.11 37.18 7,876,599 -0.14(-0.37%)
Jun 03, 2004 36.92 37.54 36.91 37.31 13,421,886 +0.26(+0.69%)
Jun 02, 2004 36.81 37.29 36.77 37.06 11,992,948 +0.28(+0.77%)
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.