Skip to main content

Johnson & Johnson (NY: JNJ )

166.88 -0.19 (-0.11%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 37.20 37.60 37.14 37.34 13,802,219 +0.07(+0.20%)
Nov 29, 2004 37.44 37.70 37.08 37.26 8,113,117 -0.15(-0.41%)
Nov 26, 2004 37.32 37.63 37.32 37.42 2,702,703 -0.04(-0.10%)
Nov 24, 2004 37.55 37.69 37.39 37.45 6,464,418 -0.04(-0.10%)
Nov 23, 2004 37.66 37.69 37.31 37.49 8,685,355 -0.19(-0.49%)
Nov 22, 2004 37.48 37.80 37.48 37.68 7,677,718 +0.20(+0.55%)
Nov 19, 2004 37.77 37.82 37.38 37.47 8,423,470 -0.36(-0.95%)
Nov 18, 2004 37.70 37.98 37.66 37.83 7,539,424 +0.14(+0.36%)
Nov 17, 2004 37.70 38.03 37.60 37.70 10,121,444 -0.08(-0.21%)
Nov 16, 2004 37.82 38.00 37.76 37.78 6,387,516 -0.08(-0.21%)
Nov 15, 2004 37.76 38.06 37.46 37.86 8,605,384 +0.10(+0.26%)
Nov 12, 2004 37.51 37.76 37.41 37.76 9,887,831 +0.25(+0.66%)
Nov 11, 2004 37.14 37.66 37.06 37.51 9,091,673 +0.30(+0.80%)
Nov 10, 2004 37.12 37.53 37.06 37.21 10,399,000 +0.18(+0.48%)
Nov 09, 2004 37.04 37.28 36.85 37.03 8,233,962 -0.01(-0.02%)
Nov 08, 2004 36.71 37.30 36.67 37.04 10,945,551 +0.41(+1.12%)
Nov 05, 2004 36.61 36.98 36.52 36.63 10,446,660 -0.02(-0.07%)
Nov 04, 2004 36.67 36.83 36.41 36.66 14,737,154 -0.14(-0.39%)
Nov 03, 2004 36.66 37.13 36.63 36.80 15,147,350 +0.87(+2.43%)
Nov 02, 2004 35.78 36.52 35.78 35.93 12,026,050 -0.25(-0.68%)
Nov 01, 2004 36.12 36.45 35.96 36.17 10,863,479 +0.04(+0.10%)
Oct 29, 2004 35.86 36.20 35.84 36.14 10,988,364 +0.23(+0.64%)
Oct 28, 2004 35.63 35.95 35.58 35.91 9,016,872 +0.15(+0.42%)
Oct 27, 2004 35.28 35.78 35.22 35.76 9,604,781 +0.33(+0.94%)
Oct 26, 2004 35.29 35.49 35.10 35.42 10,679,627 +0.09(+0.26%)
Oct 25, 2004 35.34 35.47 35.25 35.33 10,072,976 -0.13(-0.37%)
Oct 22, 2004 35.76 35.89 35.43 35.46 8,289,700 -0.30(-0.85%)
Oct 21, 2004 35.47 35.88 35.39 35.76 11,164,785 +0.17(+0.49%)
Oct 20, 2004 34.88 35.59 34.87 35.59 9,772,640 +0.55(+1.57%)
Oct 19, 2004 35.18 35.54 34.95 35.04 8,781,321 -0.44(-1.24%)
Oct 18, 2004 34.79 35.57 34.79 35.48 10,446,983 +0.46(+1.31%)
Oct 15, 2004 35.11 35.29 34.97 35.02 11,676,116 +0.04(+0.11%)
Oct 14, 2004 34.97 35.27 34.97 34.98 9,403,642 +0.01(+0.02%)
Oct 13, 2004 35.23 35.41 34.85 34.98 11,348,800 -0.19(-0.55%)
Oct 12, 2004 34.35 35.21 34.27 35.17 18,838,788 +0.90(+2.64%)
Oct 11, 2004 34.16 34.33 33.93 34.27 11,721,998 +0.02(+0.07%)
Oct 08, 2004 34.30 34.60 34.17 34.24 14,477,046 -0.37(-1.07%)
Oct 07, 2004 35.68 35.70 34.38 34.61 16,965,684 -1.13(-3.17%)
Oct 06, 2004 35.59 35.75 35.45 35.75 6,047,275 +0.18(+0.50%)
Oct 05, 2004 35.51 35.62 35.37 35.57 6,182,338 +0.13(+0.37%)
Oct 04, 2004 35.28 35.56 35.26 35.44 11,180,295 +0.15(+0.44%)
Oct 01, 2004 34.90 35.28 34.74 35.28 9,348,389 +0.41(+1.19%)
Sep 30, 2004 35.42 35.58 34.72 34.87 12,832,386 -0.43(-1.23%)
Sep 29, 2004 35.24 35.31 35.08 35.30 6,627,753 -0.04(-0.12%)
Sep 28, 2004 35.08 35.55 34.83 35.34 8,037,992 +0.35(+1.01%)
Sep 27, 2004 34.88 35.26 34.88 34.99 6,967,994 -0.01(-0.04%)
Sep 24, 2004 34.94 35.26 34.82 35.00 7,360,418 -0.01(-0.02%)
Sep 23, 2004 35.28 35.42 34.98 35.01 10,232,434 -0.46(-1.29%)
Sep 22, 2004 35.64 35.68 35.40 35.47 7,616,649 -0.37(-1.04%)
Sep 21, 2004 35.84 35.87 35.53 35.84 8,613,462 -0.01(-0.03%)
Sep 20, 2004 35.75 36.00 35.75 35.85 7,644,114 -0.37(-1.03%)
Sep 17, 2004 36.12 36.40 36.10 36.22 8,444,795 +0.25(+0.69%)
Sep 16, 2004 35.99 36.14 35.96 35.97 5,330,927 -0.04(-0.10%)
Sep 15, 2004 36.06 36.22 35.96 36.01 7,087,547 -0.11(-0.29%)
Sep 14, 2004 35.92 36.32 35.92 36.12 8,781,482 +0.12(+0.34%)
Sep 13, 2004 35.78 35.99 35.50 35.99 9,459,218 +0.36(+1.01%)
Sep 10, 2004 35.54 35.68 35.32 35.63 8,267,243 +0.04(+0.10%)
Sep 09, 2004 36.07 36.10 35.60 35.60 8,269,343 -0.47(-1.30%)
Sep 08, 2004 36.06 36.14 35.90 36.07 11,735,246 +0.25(+0.71%)
Sep 07, 2004 35.93 36.09 35.71 35.81 9,218,496 +0.01(+0.02%)
Sep 03, 2004 35.78 35.98 35.76 35.81 8,243,009 +0.08(+0.23%)
Sep 02, 2004 35.70 35.84 35.60 35.73 7,995,179 -0.04(-0.12%)
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.