Johnson & Johnson (NY: JNJ )

176.59 -0.61 (-0.34%)
Streaming Delayed Price Updated: 1:58 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 38.06 38.22 37.59 38.14 8,042,653 -0.05(-0.14%)
May 27, 2004 38.09 38.25 38.04 38.19 8,257,835 +0.21(+0.56%)
May 26, 2004 37.79 38.28 37.77 37.98 13,254,638 +0.08(+0.22%)
May 25, 2004 37.07 38.13 37.05 37.90 11,903,361 +0.72(+1.93%)
May 24, 2004 37.64 37.70 37.12 37.18 9,119,584 -0.43(-1.15%)
May 21, 2004 37.43 37.68 37.35 37.61 9,650,015 +0.25(+0.66%)
May 20, 2004 37.13 37.51 37.12 37.36 6,661,867 +0.21(+0.55%)
May 19, 2004 37.51 37.54 37.16 37.16 8,397,930 -0.24(-0.64%)
May 18, 2004 37.56 37.57 37.33 37.40 7,832,438 -0.05(-0.13%)
May 17, 2004 37.09 37.72 37.05 37.44 9,100,740 +0.12(+0.33%)
May 14, 2004 37.33 37.64 37.01 37.32 7,878,309 -0.28(-0.75%)
May 13, 2004 37.81 37.82 37.36 37.60 9,669,591 -0.21(-0.56%)
May 12, 2004 37.65 37.83 37.31 37.81 8,470,241 +0.07(+0.18%)
May 11, 2004 38.26 38.60 37.59 37.75 12,044,040 -0.21(-0.56%)
May 10, 2004 37.49 38.30 37.49 37.96 16,766,642 +0.10(+0.27%)
May 07, 2004 37.66 38.32 37.62 37.85 16,136,436 +0.31(+0.84%)
May 06, 2004 36.99 37.68 36.98 37.54 12,669,863 +0.52(+1.41%)
May 05, 2004 37.31 37.47 36.98 37.02 9,348,206 -0.49(-1.31%)
May 04, 2004 37.50 37.66 37.25 37.51 9,546,442 -0.09(-0.24%)
May 03, 2004 37.12 37.64 37.06 37.60 10,772,671 +0.62(+1.67%)
Apr 30, 2004 36.99 37.34 36.88 36.99 10,750,466 -0.05(-0.13%)
Apr 29, 2004 37.07 37.14 36.75 37.03 9,171,298 -0.06(-0.17%)
Apr 28, 2004 37.14 37.29 36.90 37.10 9,562,511 -0.12(-0.31%)
Apr 27, 2004 36.90 37.41 36.89 37.21 12,446,501 +0.31(+0.85%)
Apr 26, 2004 36.75 36.95 36.67 36.90 8,635,754 +0.15(+0.41%)
Apr 23, 2004 36.65 36.87 36.52 36.75 8,657,959 +0.03(+0.07%)
Apr 22, 2004 36.57 36.95 36.42 36.72 10,435,071 -0.03(-0.07%)
Apr 21, 2004 36.31 36.93 36.29 36.75 11,213,698 +0.38(+1.04%)
Apr 20, 2004 36.77 36.81 36.31 36.37 11,064,547 -0.54(-1.47%)
Apr 19, 2004 36.81 37.01 36.55 36.91 11,124,003 -0.14(-0.39%)
Apr 16, 2004 37.42 37.44 36.83 37.05 16,613,693 -0.27(-0.72%)
Apr 15, 2004 36.27 37.49 36.19 37.32 28,262,574 +1.31(+3.65%)
Apr 14, 2004 35.14 36.01 35.09 36.01 13,519,050 +0.83(+2.35%)
Apr 13, 2004 35.55 35.66 35.14 35.18 15,738,065 +0.13(+0.37%)
Apr 12, 2004 34.82 35.08 34.78 35.05 7,809,649 +0.23(+0.65%)
Apr 08, 2004 35.42 35.46 34.59 34.82 11,719,149 -0.35(-0.99%)
Apr 07, 2004 35.24 35.42 35.11 35.17 9,088,615 -0.07(-0.19%)
Apr 06, 2004 34.98 35.25 34.95 35.24 7,366,284 -0.03(-0.08%)
Apr 05, 2004 35.03 35.27 34.78 35.27 10,404,101 +0.23(+0.66%)
Apr 02, 2004 34.16 35.08 34.16 35.03 10,826,868 +0.45(+1.31%)
Apr 01, 2004 34.95 35.07 34.48 34.58 9,321,180 -0.14(-0.39%)
Mar 31, 2004 34.60 34.86 34.43 34.72 10,520,822 +0.21(+0.60%)
Mar 30, 2004 34.58 34.81 34.42 34.51 8,406,987 -0.10(-0.30%)
Mar 29, 2004 34.51 34.82 34.50 34.62 9,609,842 +0.30(+0.88%)
Mar 26, 2004 34.57 34.57 34.26 34.32 8,425,832 -0.05(-0.14%)
Mar 25, 2004 34.19 34.40 33.85 34.36 14,323,388 +0.38(+1.11%)
Mar 24, 2004 33.92 34.22 33.88 33.99 10,000,471 +0.00(+0.00%)
Mar 23, 2004 34.25 34.25 33.78 33.99 9,602,538 +0.10(+0.30%)
Mar 22, 2004 34.26 34.27 33.71 33.88 13,594,867 -0.38(-1.10%)
Mar 19, 2004 34.90 35.01 34.23 34.26 14,840,525 -0.64(-1.82%)
Mar 18, 2004 34.86 35.16 34.84 34.90 9,052,678 +0.07(+0.20%)
Mar 17, 2004 35.12 35.35 34.65 34.83 11,101,214 -0.14(-0.39%)
Mar 16, 2004 34.75 35.06 34.64 34.97 9,617,000 +0.35(+1.01%)
Mar 15, 2004 34.71 34.98 34.43 34.62 11,507,765 -0.10(-0.28%)
Mar 12, 2004 35.01 35.08 34.57 34.71 14,666,101 -0.27(-0.78%)
Mar 11, 2004 35.36 35.80 34.91 34.99 14,377,439 -0.45(-1.27%)
Mar 10, 2004 36.01 36.10 35.41 35.44 13,651,694 -0.62(-1.71%)
Mar 09, 2004 36.31 36.31 35.97 36.05 9,384,143 -0.29(-0.81%)
Mar 08, 2004 36.57 36.80 36.27 36.35 8,163,757 -0.02(-0.06%)
Mar 05, 2004 36.16 36.64 36.12 36.37 10,432,295 +0.07(+0.19%)
Mar 04, 2004 36.31 36.43 36.17 36.30 5,782,004 -0.13(-0.36%)
Mar 03, 2004 36.08 36.55 36.08 36.43 9,797,122 +0.24(+0.66%)
Mar 02, 2004 36.64 36.76 36.15 36.19 15,645,594 -0.61(-1.66%)
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.