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 (%)
Feb 27, 2004 33.42 33.67 33.36 33.37 8,024,745 -0.04(-0.11%)
Feb 26, 2004 33.23 33.60 33.23 33.41 8,017,636 -0.06(-0.17%)
Feb 25, 2004 33.39 33.62 33.27 33.46 11,771,274 -0.07(-0.22%)
Feb 24, 2004 33.12 33.62 33.12 33.54 19,820,898 +0.70(+2.13%)
Feb 23, 2004 33.11 33.11 32.68 32.84 11,975,967 -0.15(-0.47%)
Feb 20, 2004 33.27 33.29 32.96 32.99 11,652,205 -0.17(-0.50%)
Feb 19, 2004 33.42 33.52 33.15 33.16 13,386,368 -0.20(-0.59%)
Feb 18, 2004 33.49 33.56 33.31 33.36 7,634,744 -0.32(-0.96%)
Feb 17, 2004 33.72 33.81 33.54 33.68 7,784,508 +0.11(+0.33%)
Feb 13, 2004 33.81 33.96 33.48 33.57 8,069,335 -0.23(-0.68%)
Feb 12, 2004 33.73 33.98 33.62 33.80 9,312,846 -0.03(-0.09%)
Feb 11, 2004 33.60 33.94 33.42 33.83 11,797,607 +0.14(+0.40%)
Feb 10, 2004 33.49 33.83 33.47 33.69 9,186,508 +0.20(+0.59%)
Feb 09, 2004 33.57 33.61 33.19 33.49 9,809,475 -0.02(-0.07%)
Feb 06, 2004 33.73 33.83 33.47 33.52 10,667,833 -0.22(-0.64%)
Feb 05, 2004 33.77 33.95 33.65 33.73 11,532,491 +0.01(+0.04%)
Feb 04, 2004 33.41 33.93 33.33 33.72 15,245,739 +0.40(+1.19%)
Feb 03, 2004 33.21 33.37 33.06 33.33 8,154,799 +0.19(+0.58%)
Feb 02, 2004 33.06 33.36 32.84 33.13 11,324,243 +0.07(+0.21%)
Jan 30, 2004 33.31 33.38 33.02 33.07 10,651,354 -0.29(-0.87%)
Jan 29, 2004 32.93 33.45 32.82 33.36 12,427,037 +0.45(+1.37%)
Jan 28, 2004 33.05 33.19 32.87 32.90 13,540,656 -0.07(-0.23%)
Jan 27, 2004 33.02 33.24 32.98 32.98 14,379,303 -0.14(-0.41%)
Jan 26, 2004 32.81 33.18 32.73 33.12 12,923,182 +0.31(+0.94%)
Jan 23, 2004 32.99 33.15 32.65 32.81 15,133,779 -0.03(-0.09%)
Jan 22, 2004 32.59 32.94 32.57 32.84 14,368,156 +0.30(+0.93%)
Jan 21, 2004 31.88 32.59 31.88 32.53 17,907,890 +0.66(+2.06%)
Jan 20, 2004 31.44 32.16 31.44 31.88 22,655,918 +0.65(+2.08%)
Jan 16, 2004 31.87 31.87 31.21 31.23 24,821,762 -0.86(-2.68%)
Jan 15, 2004 32.23 32.65 31.98 32.09 11,490,647 -0.10(-0.31%)
Jan 14, 2004 32.30 32.44 32.12 32.19 10,356,834 -0.15(-0.48%)
Jan 13, 2004 32.43 32.65 32.21 32.34 11,959,812 -0.09(-0.27%)
Jan 12, 2004 31.87 32.50 31.86 32.43 16,898,154 +0.61(+1.93%)
Jan 09, 2004 32.12 32.12 31.81 31.82 10,383,814 -0.37(-1.13%)
Jan 08, 2004 32.03 32.18 31.88 32.18 10,444,560 +0.15(+0.46%)
Jan 07, 2004 31.97 32.05 31.85 32.03 11,760,126 +0.01(+0.04%)
Jan 06, 2004 32.01 32.24 31.91 32.02 11,790,499 -0.14(-0.44%)
Jan 05, 2004 32.19 32.24 31.88 32.16 13,625,474 +0.19(+0.58%)
Jan 02, 2004 31.98 32.24 31.82 31.98 10,442,459 +0.00(+0.00%)
Dec 31, 2003 31.75 32.03 31.70 31.98 9,016,387 +0.18(+0.56%)
Dec 30, 2003 31.72 31.95 31.57 31.80 9,502,515 +0.07(+0.23%)
Dec 29, 2003 31.47 31.72 31.41 31.72 10,645,376 +0.39(+1.24%)
Dec 26, 2003 31.30 31.39 31.26 31.33 2,067,295 -0.07(-0.22%)
Dec 24, 2003 31.29 31.41 31.13 31.40 4,819,435 +0.11(+0.36%)
Dec 23, 2003 31.09 31.43 31.07 31.29 13,085,386 +0.04(+0.14%)
Dec 22, 2003 31.00 31.25 30.88 31.25 12,479,544 +0.24(+0.76%)
Dec 19, 2003 31.07 31.07 30.88 31.01 19,594,394 +0.08(+0.26%)
Dec 18, 2003 30.45 30.93 30.45 30.93 15,286,451 +0.38(+1.26%)
Dec 17, 2003 30.52 30.66 30.41 30.55 12,677,614 -0.04(-0.14%)
Dec 16, 2003 30.53 30.78 30.40 30.59 17,192,350 -0.02(-0.08%)
Dec 15, 2003 31.01 31.01 30.48 30.61 20,012,506 +0.04(+0.14%)
Dec 12, 2003 30.20 30.86 30.20 30.57 17,649,236 -0.38(-1.22%)
Dec 11, 2003 30.89 31.10 30.89 30.95 12,174,522 -0.15(-0.50%)
Dec 10, 2003 30.95 31.13 30.89 31.10 13,153,079 +0.15(+0.48%)
Dec 09, 2003 31.04 31.12 30.86 30.95 17,209,476 +0.10(+0.32%)
Dec 08, 2003 30.55 31.12 30.52 30.86 17,878,164 +0.43(+1.40%)
Dec 05, 2003 30.69 30.76 30.32 30.43 11,436,364 -0.11(-0.34%)
Dec 04, 2003 30.50 30.67 30.40 30.53 12,785,211 +0.11(+0.35%)
Dec 03, 2003 30.45 30.61 30.34 30.43 16,264,038 +0.13(+0.43%)
Dec 02, 2003 30.63 30.63 30.29 30.30 18,167,676 -0.34(-1.11%)
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.