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 (%)
Apr 30, 2004 35.63 35.97 35.53 35.63 11,160,791 -0.05(-0.13%)
Apr 29, 2004 35.70 35.78 35.40 35.67 9,521,349 -0.06(-0.17%)
Apr 28, 2004 35.77 35.92 35.55 35.73 9,927,494 -0.11(-0.31%)
Apr 27, 2004 35.54 36.03 35.53 35.84 12,921,560 +0.30(+0.85%)
Apr 26, 2004 35.40 35.59 35.32 35.54 8,965,365 +0.15(+0.41%)
Apr 23, 2004 35.30 35.51 35.18 35.40 8,988,417 +0.03(+0.07%)
Apr 22, 2004 35.23 35.59 35.09 35.37 10,833,357 -0.03(-0.07%)
Apr 21, 2004 34.98 35.57 34.96 35.40 11,641,704 +0.36(+1.04%)
Apr 20, 2004 35.41 35.46 34.97 35.03 11,486,859 -0.52(-1.47%)
Apr 19, 2004 35.45 35.65 35.20 35.55 11,548,585 -0.14(-0.39%)
Apr 16, 2004 36.05 36.06 35.47 35.69 17,247,806 -0.26(-0.72%)
Apr 15, 2004 34.93 36.11 34.86 35.95 29,341,304 +1.27(+3.65%)
Apr 14, 2004 33.85 34.68 33.80 34.68 14,035,046 +0.80(+2.35%)
Apr 13, 2004 34.25 34.35 33.85 33.89 16,338,757 +0.13(+0.37%)
Apr 12, 2004 33.54 33.79 33.50 33.76 8,107,729 +0.22(+0.65%)
Apr 08, 2004 34.12 34.16 33.32 33.54 12,166,446 -0.34(-0.99%)
Apr 07, 2004 33.94 34.12 33.82 33.88 9,435,510 -0.07(-0.19%)
Apr 06, 2004 33.69 33.96 33.67 33.94 7,647,441 -0.03(-0.08%)
Apr 05, 2004 33.75 33.97 33.50 33.97 10,801,206 +0.22(+0.66%)
Apr 02, 2004 32.90 33.79 32.90 33.75 11,240,109 +0.44(+1.31%)
Apr 01, 2004 33.66 33.78 33.21 33.31 9,676,952 -0.13(-0.39%)
Mar 31, 2004 33.33 33.58 33.17 33.44 10,922,382 +0.20(+0.59%)
Mar 30, 2004 33.30 33.53 33.15 33.25 8,727,865 -0.10(-0.30%)
Mar 29, 2004 33.24 33.54 33.23 33.34 9,976,632 +0.29(+0.88%)
Mar 26, 2004 33.30 33.30 33.00 33.05 8,747,430 -0.05(-0.14%)
Mar 25, 2004 32.94 33.14 32.61 33.10 14,870,084 +0.36(+1.11%)
Mar 24, 2004 32.67 32.96 32.64 32.74 10,382,170 +0.00(+0.00%)
Mar 23, 2004 32.99 32.99 32.54 32.74 9,969,049 +0.10(+0.30%)
Mar 22, 2004 33.00 33.01 32.47 32.64 14,113,757 -0.36(-1.10%)
Mar 19, 2004 33.62 33.72 32.98 33.00 15,406,960 -0.61(-1.82%)
Mar 18, 2004 33.58 33.87 33.56 33.61 9,398,201 +0.07(+0.20%)
Mar 17, 2004 33.83 34.05 33.38 33.55 11,524,926 -0.13(-0.39%)
Mar 16, 2004 33.48 33.77 33.37 33.68 9,984,063 +0.34(+1.01%)
Mar 15, 2004 33.44 33.69 33.16 33.34 11,946,995 -0.09(-0.28%)
Mar 12, 2004 33.73 33.79 33.30 33.44 15,225,878 -0.26(-0.78%)
Mar 11, 2004 34.06 34.49 33.63 33.70 14,926,198 -0.44(-1.27%)
Mar 10, 2004 34.69 34.78 34.11 34.14 14,172,753 -0.59(-1.71%)
Mar 09, 2004 34.97 34.98 34.65 34.73 9,742,317 -0.28(-0.81%)
Mar 08, 2004 35.23 35.45 34.94 35.01 8,475,352 -0.02(-0.06%)
Mar 05, 2004 34.83 35.30 34.80 35.03 10,830,476 +0.07(+0.19%)
Mar 04, 2004 34.98 35.09 34.84 34.97 6,002,692 -0.13(-0.36%)
Mar 03, 2004 34.75 35.21 34.75 35.09 10,171,059 +0.23(+0.66%)
Mar 02, 2004 35.29 35.41 34.82 34.86 16,242,757 -0.59(-1.66%)
Mar 01, 2004 35.93 35.93 35.28 35.45 10,497,128 -0.10(-0.28%)
Feb 27, 2004 35.61 35.87 35.54 35.55 7,533,090 -0.04(-0.11%)
Feb 26, 2004 35.40 35.80 35.40 35.59 7,526,417 -0.06(-0.17%)
Feb 25, 2004 35.57 35.82 35.44 35.65 11,050,079 -0.08(-0.22%)
Feb 24, 2004 35.28 35.82 35.28 35.72 18,606,524 +0.75(+2.13%)
Feb 23, 2004 35.27 35.27 34.81 34.98 11,242,232 -0.16(-0.47%)
Feb 20, 2004 35.44 35.47 35.11 35.14 10,938,306 -0.18(-0.50%)
Feb 19, 2004 35.61 35.70 35.32 35.32 12,566,221 -0.21(-0.59%)
Feb 18, 2004 35.67 35.75 35.49 35.53 7,166,983 -0.34(-0.96%)
Feb 17, 2004 35.92 36.02 35.73 35.88 7,307,572 +0.12(+0.33%)
Feb 13, 2004 36.01 36.17 35.67 35.76 7,574,948 -0.24(-0.68%)
Feb 12, 2004 35.93 36.20 35.81 36.00 8,742,273 -0.03(-0.09%)
Feb 11, 2004 35.79 36.16 35.61 36.03 11,074,800 +0.14(+0.40%)
Feb 10, 2004 35.68 36.03 35.65 35.89 8,623,675 +0.21(+0.59%)
Feb 09, 2004 35.76 35.80 35.36 35.68 9,208,475 -0.03(-0.07%)
Feb 06, 2004 35.93 36.03 35.65 35.70 10,014,243 -0.23(-0.64%)
Feb 05, 2004 35.97 36.17 35.84 35.94 10,825,926 +0.01(+0.04%)
Feb 04, 2004 35.59 36.15 35.51 35.92 14,311,673 +0.42(+1.19%)
Feb 03, 2004 35.38 35.55 35.22 35.50 7,655,176 +0.20(+0.58%)
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.