Skip to main content

Johnson & Johnson (NY: JNJ )

158.54 +0.58 (+0.37%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 42.01 42.04 41.76 41.82 4,472,648 -0.09(-0.20%)
Dec 30, 2004 42.01 42.10 41.88 41.91 4,862,655 +0.01(+0.03%)
Dec 29, 2004 41.94 42.01 41.78 41.90 6,949,618 -0.15(-0.36%)
Dec 28, 2004 42.05 42.14 41.94 42.05 6,200,386 +0.15(+0.36%)
Dec 27, 2004 42.06 42.19 41.90 41.90 7,093,066 -0.05(-0.11%)
Dec 23, 2004 41.58 42.05 41.58 41.94 8,419,879 +0.20(+0.47%)
Dec 22, 2004 41.09 41.82 41.09 41.74 10,126,236 +0.23(+0.56%)
Dec 21, 2004 41.60 41.61 41.30 41.51 13,824,784 -0.08(-0.19%)
Dec 20, 2004 41.93 42.14 41.49 41.59 13,110,580 -0.34(-0.80%)
Dec 17, 2004 41.52 42.37 41.51 41.93 27,304,748 +0.09(+0.20%)
Dec 16, 2004 40.76 42.36 40.59 41.84 43,528,412 +1.68(+4.19%)
Dec 15, 2004 40.26 40.48 39.98 40.16 11,113,385 -0.35(-0.86%)
Dec 14, 2004 39.90 40.60 39.79 40.51 10,701,997 +0.52(+1.30%)
Dec 13, 2004 39.88 40.11 39.30 39.99 13,163,501 +0.26(+0.65%)
Dec 10, 2004 40.55 41.28 39.73 39.73 13,242,200 -0.70(-1.73%)
Dec 09, 2004 40.33 40.56 40.06 40.43 11,431,972 +0.11(+0.26%)
Dec 08, 2004 40.18 40.52 40.10 40.33 9,084,044 +0.49(+1.22%)
Dec 07, 2004 40.26 40.85 39.80 39.84 17,265,096 -0.94(-2.30%)
Dec 06, 2004 40.66 40.88 40.66 40.78 5,109,215 -0.05(-0.13%)
Dec 03, 2004 40.72 41.09 40.56 40.83 9,179,574 +0.11(+0.26%)
Dec 02, 2004 40.21 40.89 40.16 40.72 9,351,378 +0.37(+0.92%)
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.