Johnson & Johnson (NY: JNJ )

159.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 53.82 53.92 53.35 53.42 6,592,900 -0.47(-0.87%)
Jan 29, 2004 53.20 54.04 53.03 53.89 7,692,000 +0.73(+1.37%)
Jan 28, 2004 53.40 53.62 53.11 53.16 8,381,300 -0.12(-0.23%)
Jan 27, 2004 53.35 53.70 53.28 53.28 8,900,400 -0.22(-0.41%)
Jan 26, 2004 53.00 53.61 52.88 53.50 7,999,100 +0.50(+0.94%)
Jan 23, 2004 53.30 53.55 52.75 53.00 9,367,400 -0.05(-0.09%)
Jan 22, 2004 52.65 53.21 52.62 53.05 8,893,500 +0.49(+0.93%)
Jan 21, 2004 51.51 52.65 51.50 52.56 11,084,500 +1.06(+2.06%)
Jan 20, 2004 50.80 51.95 50.80 51.50 14,023,400 +1.05(+2.08%)
Jan 16, 2004 51.49 51.49 50.43 50.45 15,364,000 -1.39(-2.68%)
Jan 15, 2004 52.07 52.75 51.66 51.84 7,112,400 -0.16(-0.31%)
Jan 14, 2004 52.18 52.41 51.89 52.00 6,410,600 -0.25(-0.48%)
Jan 13, 2004 52.40 52.75 52.04 52.25 7,402,800 -0.14(-0.27%)
Jan 12, 2004 51.49 52.50 51.48 52.39 10,459,500 +0.99(+1.93%)
Jan 09, 2004 51.90 51.90 51.39 51.40 6,427,300 -0.59(-1.13%)
Jan 08, 2004 51.75 51.99 51.50 51.99 6,464,900 +0.24(+0.46%)
Jan 07, 2004 51.65 51.78 51.46 51.75 7,279,200 +0.02(+0.04%)
Jan 06, 2004 51.71 52.09 51.55 51.73 7,298,000 -0.23(-0.44%)
Jan 05, 2004 52.00 52.08 51.50 51.96 8,433,800 +0.30(+0.58%)
Jan 02, 2004 51.66 52.09 51.40 51.66 6,463,600 +0.00(+0.00%)
Dec 31, 2003 51.29 51.74 51.21 51.66 5,580,900 +0.29(+0.56%)
Dec 30, 2003 51.25 51.62 51.00 51.37 5,881,800 +0.12(+0.23%)
Dec 29, 2003 50.85 51.25 50.74 51.25 6,589,200 +0.63(+1.24%)
Dec 26, 2003 50.56 50.71 50.50 50.62 1,279,600 -0.11(-0.22%)
Dec 24, 2003 50.55 50.74 50.30 50.73 2,983,100 +0.18(+0.36%)
Dec 23, 2003 50.23 50.77 50.20 50.55 8,099,500 +0.07(+0.14%)
Dec 22, 2003 50.08 50.48 49.89 50.48 7,724,500 +0.38(+0.76%)
Dec 19, 2003 50.20 50.20 49.89 50.10 12,128,400 +0.13(+0.26%)
Dec 18, 2003 49.20 49.97 49.20 49.97 9,461,900 +0.62(+1.26%)
Dec 17, 2003 49.30 49.53 49.13 49.35 7,847,100 -0.07(-0.14%)
Dec 16, 2003 49.33 49.73 49.12 49.42 10,641,600 -0.04(-0.08%)
Dec 15, 2003 50.10 50.10 49.25 49.46 12,387,200 +0.07(+0.14%)
Dec 12, 2003 48.79 49.85 48.79 49.39 10,924,400 -0.61(-1.22%)
Dec 11, 2003 49.90 50.24 49.90 50.00 7,535,700 -0.25(-0.50%)
Dec 10, 2003 50.01 50.30 49.90 50.25 8,141,400 +0.24(+0.48%)
Dec 09, 2003 50.15 50.27 49.85 50.01 10,652,200 +0.16(+0.32%)
Dec 08, 2003 49.36 50.28 49.30 49.85 11,066,100 +0.69(+1.40%)
Dec 05, 2003 49.58 49.69 48.99 49.16 7,078,800 -0.17(-0.34%)
Dec 04, 2003 49.27 49.55 49.11 49.33 7,913,700 +0.17(+0.35%)
Dec 03, 2003 49.20 49.45 49.01 49.16 10,067,000 +0.21(+0.43%)
Dec 02, 2003 49.49 49.49 48.93 48.95 11,245,300 -0.55(-1.11%)
Dec 01, 2003 50.30 50.30 49.30 49.50 10,666,100 +0.20(+0.41%)
Nov 28, 2003 49.25 49.55 49.20 49.30 5,466,300 -0.40(-0.80%)
Nov 26, 2003 50.72 50.72 49.20 49.70 16,251,300 -0.99(-1.95%)
Nov 25, 2003 51.23 51.23 50.43 50.69 11,494,200 -0.79(-1.53%)
Nov 24, 2003 50.13 51.50 50.13 51.48 7,948,700 +0.60(+1.18%)
Nov 21, 2003 51.49 51.50 50.60 50.88 7,780,800 -0.61(-1.18%)
Nov 20, 2003 52.05 52.25 51.38 51.49 6,020,100 -0.77(-1.47%)
Nov 19, 2003 51.90 52.49 51.90 52.26 6,516,900 +0.32(+0.62%)
Nov 18, 2003 51.93 52.89 51.68 51.94 10,571,900 +0.27(+0.52%)
Nov 17, 2003 51.50 52.06 51.33 51.67 6,821,900 -0.45(-0.86%)
Nov 14, 2003 50.68 52.45 50.59 52.12 21,457,900 +1.78(+3.54%)
Nov 13, 2003 49.41 50.67 49.27 50.34 11,116,400 +0.84(+1.70%)
Nov 12, 2003 49.44 49.50 49.12 49.50 5,537,300 +0.42(+0.86%)
Nov 11, 2003 48.74 49.24 48.54 49.08 6,447,100 +0.35(+0.72%)
Nov 10, 2003 48.80 48.98 48.26 48.73 6,036,000 -0.08(-0.16%)
Nov 07, 2003 48.97 49.79 48.75 48.81 6,379,700 -0.36(-0.73%)
Nov 06, 2003 49.10 49.25 48.75 49.17 6,903,000 +0.02(+0.04%)
Nov 05, 2003 48.95 49.65 48.76 49.15 7,414,600 +0.00(+0.00%)
Nov 04, 2003 49.35 49.66 49.00 49.15 7,687,600 -0.63(-1.27%)
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.