Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 35.49 35.56 35.18 35.23 9,997,194 -0.31(-0.87%)
Jan 29, 2004 35.08 35.64 34.97 35.54 11,663,823 +0.48(+1.37%)
Jan 28, 2004 35.22 35.36 35.02 35.06 12,709,048 -0.08(-0.23%)
Jan 27, 2004 35.18 35.41 35.14 35.14 13,496,190 -0.15(-0.41%)
Jan 26, 2004 34.95 35.35 34.87 35.28 12,129,496 +0.33(+0.94%)
Jan 23, 2004 35.15 35.31 34.79 34.95 14,204,329 -0.03(-0.09%)
Jan 22, 2004 34.72 35.09 34.70 34.99 13,485,727 +0.32(+0.93%)
Jan 21, 2004 33.97 34.72 33.96 34.66 16,808,066 +0.70(+2.06%)
Jan 20, 2004 33.50 34.26 33.50 33.96 21,264,490 +0.69(+2.08%)
Jan 16, 2004 33.96 33.96 33.26 33.27 23,297,318 -0.92(-2.68%)
Jan 15, 2004 34.34 34.79 34.07 34.19 10,784,942 -0.11(-0.31%)
Jan 14, 2004 34.41 34.56 34.22 34.29 9,720,762 -0.16(-0.48%)
Jan 13, 2004 34.56 34.79 34.32 34.46 11,225,292 -0.09(-0.27%)
Jan 12, 2004 33.96 34.62 33.95 34.55 15,860,343 +0.65(+1.93%)
Jan 09, 2004 34.23 34.23 33.89 33.90 9,746,085 -0.39(-1.13%)
Jan 08, 2004 34.13 34.29 33.96 34.29 9,803,101 +0.16(+0.46%)
Jan 07, 2004 34.06 34.15 33.94 34.13 11,037,871 +0.01(+0.04%)
Jan 06, 2004 34.10 34.35 34.00 34.11 11,066,378 -0.15(-0.44%)
Jan 05, 2004 34.29 34.35 33.96 34.27 12,788,657 +0.20(+0.58%)
Jan 02, 2004 34.07 34.35 33.90 34.07 9,801,129 +0.00(+0.00%)
Dec 31, 2003 33.82 34.12 33.77 34.07 8,462,640 +0.19(+0.56%)
Dec 30, 2003 33.80 34.04 33.63 33.88 8,918,912 +0.08(+0.23%)
Dec 29, 2003 33.53 33.80 33.46 33.80 9,991,584 +0.42(+1.24%)
Dec 26, 2003 33.34 33.44 33.30 33.38 1,940,331 -0.07(-0.22%)
Dec 24, 2003 33.34 33.46 33.17 33.46 4,523,446 +0.12(+0.36%)
Dec 23, 2003 33.13 33.48 33.11 33.34 12,281,739 +0.05(+0.14%)
Dec 22, 2003 33.03 33.29 32.90 33.29 11,713,105 +0.25(+0.76%)
Dec 19, 2003 33.11 33.11 32.90 33.04 18,390,992 +0.09(+0.26%)
Dec 18, 2003 32.45 32.95 32.45 32.95 14,347,624 +0.41(+1.26%)
Dec 17, 2003 32.51 32.66 32.40 32.55 11,899,010 -0.05(-0.14%)
Dec 16, 2003 32.53 32.80 32.39 32.59 16,136,471 -0.03(-0.08%)
Dec 15, 2003 33.04 33.04 32.48 32.62 18,783,426 +0.05(+0.14%)
Dec 12, 2003 32.18 32.87 32.18 32.57 16,565,297 -0.40(-1.22%)
Dec 11, 2003 32.91 33.13 32.91 32.97 11,426,816 -0.16(-0.50%)
Dec 10, 2003 32.98 33.17 32.91 33.14 12,345,274 +0.16(+0.48%)
Dec 09, 2003 33.07 33.15 32.87 32.98 16,152,545 +0.11(+0.32%)
Dec 08, 2003 32.55 33.16 32.51 32.87 16,780,166 +0.45(+1.40%)
Dec 05, 2003 32.70 32.77 32.31 32.42 10,733,992 -0.11(-0.34%)
Dec 04, 2003 32.49 32.68 32.39 32.53 11,999,999 +0.11(+0.35%)
Dec 03, 2003 32.45 32.61 32.32 32.42 15,265,172 +0.14(+0.43%)
Dec 02, 2003 32.64 32.64 32.27 32.28 17,051,896 -0.36(-1.11%)
Dec 01, 2003 33.17 33.17 32.51 32.64 16,173,622 +0.13(+0.41%)
Nov 28, 2003 32.48 32.68 32.45 32.51 8,288,866 -0.26(-0.80%)
Nov 26, 2003 33.45 33.45 32.45 32.78 24,642,782 -0.65(-1.95%)
Nov 25, 2003 33.78 33.78 33.26 33.43 17,429,318 -0.52(-1.53%)
Nov 24, 2003 33.06 33.96 33.06 33.95 12,053,072 +0.40(+1.18%)
Nov 21, 2003 33.96 33.96 33.37 33.55 11,798,476 -0.40(-1.18%)
Nov 20, 2003 34.33 34.46 33.88 33.96 9,128,625 -0.51(-1.47%)
Nov 19, 2003 34.23 34.62 34.23 34.46 9,881,951 +0.21(+0.62%)
Nov 18, 2003 34.25 34.88 34.08 34.25 16,030,781 +0.18(+0.52%)
Nov 17, 2003 33.96 34.33 33.85 34.08 10,344,440 -0.30(-0.86%)
Nov 14, 2003 33.42 34.59 33.36 34.37 32,537,850 +1.17(+3.54%)
Nov 13, 2003 32.58 33.42 32.49 33.20 16,856,438 +0.55(+1.70%)
Nov 12, 2003 32.60 32.64 32.39 32.64 8,396,527 +0.28(+0.86%)
Nov 11, 2003 32.14 32.47 32.01 32.37 9,776,109 +0.23(+0.72%)
Nov 10, 2003 32.18 32.30 31.83 32.14 9,152,735 -0.05(-0.16%)
Nov 07, 2003 32.29 32.84 32.15 32.19 9,673,907 -0.24(-0.73%)
Nov 06, 2003 32.38 32.48 32.15 32.43 10,467,417 +0.01(+0.04%)
Nov 05, 2003 32.28 32.74 32.16 32.41 11,243,185 +0.00(+0.00%)
Nov 04, 2003 32.55 32.75 32.31 32.41 11,657,151 -0.42(-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.