Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 35.49 35.55 35.18 35.22 9,998,774 -0.31(-0.87%)
Jan 29, 2004 35.08 35.63 34.97 35.53 11,665,666 +0.48(+1.37%)
Jan 28, 2004 35.21 35.36 35.02 35.05 12,711,057 -0.08(-0.23%)
Jan 27, 2004 35.18 35.41 35.13 35.13 13,498,322 -0.14(-0.41%)
Jan 26, 2004 34.95 35.35 34.87 35.28 12,131,413 +0.33(+0.94%)
Jan 23, 2004 35.14 35.31 34.78 34.95 14,206,573 -0.03(-0.09%)
Jan 22, 2004 34.72 35.09 34.70 34.98 13,487,858 +0.32(+0.93%)
Jan 21, 2004 33.96 34.72 33.96 34.66 16,810,722 +0.70(+2.06%)
Jan 20, 2004 33.50 34.25 33.50 33.96 21,267,850 +0.69(+2.08%)
Jan 16, 2004 33.95 33.95 33.25 33.27 23,301,000 -0.92(-2.68%)
Jan 15, 2004 34.33 34.78 34.06 34.18 10,786,646 -0.11(-0.31%)
Jan 14, 2004 34.41 34.56 34.21 34.29 9,722,298 -0.16(-0.48%)
Jan 13, 2004 34.55 34.78 34.31 34.45 11,227,066 -0.09(-0.27%)
Jan 12, 2004 33.95 34.62 33.94 34.54 15,862,849 +0.65(+1.93%)
Jan 09, 2004 34.22 34.22 33.89 33.89 9,747,625 -0.39(-1.13%)
Jan 08, 2004 34.12 34.28 33.96 34.28 9,804,650 +0.16(+0.46%)
Jan 07, 2004 34.06 34.14 33.93 34.12 11,039,615 +0.01(+0.04%)
Jan 06, 2004 34.10 34.35 33.99 34.11 11,068,127 -0.15(-0.44%)
Jan 05, 2004 34.29 34.34 33.96 34.26 12,790,678 +0.20(+0.58%)
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.