Johnson & Johnson (NY: JNJ )

176.94 -5.18 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 57.22 57.49 56.09 56.33 7,942,900 -0.70(-1.23%)
Sep 29, 2004 56.93 57.04 56.67 57.03 4,102,400 -0.07(-0.12%)
Sep 28, 2004 56.68 57.43 56.27 57.10 4,975,300 +0.57(+1.01%)
Sep 27, 2004 56.35 56.96 56.35 56.53 4,313,000 -0.02(-0.04%)
Sep 24, 2004 56.45 56.97 56.25 56.55 4,555,900 -0.01(-0.02%)
Sep 23, 2004 57.00 57.22 56.52 56.56 6,333,600 -0.74(-1.29%)
Sep 22, 2004 57.58 57.65 57.19 57.30 4,714,500 -0.60(-1.04%)
Sep 21, 2004 57.90 57.95 57.40 57.90 5,331,500 -0.02(-0.03%)
Sep 20, 2004 57.75 58.16 57.75 57.92 4,731,500 -0.60(-1.03%)
Sep 17, 2004 58.36 58.80 58.33 58.52 5,227,100 +0.40(+0.69%)
Sep 16, 2004 58.14 58.38 58.10 58.12 3,299,700 -0.06(-0.10%)
Sep 15, 2004 58.25 58.51 58.10 58.18 4,387,000 -0.17(-0.29%)
Sep 14, 2004 58.03 58.68 58.03 58.35 5,435,500 +0.20(+0.34%)
Sep 13, 2004 57.80 58.15 57.35 58.15 5,855,000 +0.58(+1.01%)
Sep 10, 2004 57.41 57.64 57.07 57.57 5,117,200 +0.06(+0.10%)
Sep 09, 2004 58.27 58.32 57.51 57.51 5,118,500 -0.76(-1.30%)
Sep 08, 2004 58.25 58.38 58.00 58.27 7,263,800 +0.41(+0.71%)
Sep 07, 2004 58.05 58.30 57.70 57.86 5,706,000 +0.01(+0.02%)
Sep 03, 2004 57.80 58.13 57.78 57.85 5,102,200 +0.13(+0.23%)
Sep 02, 2004 57.68 57.91 57.51 57.72 4,948,800 -0.07(-0.12%)
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.