Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 35.59 35.96 35.59 35.96 9,332,091 +0.35(+0.97%)
Aug 30, 2004 35.66 35.80 35.58 35.61 5,376,527 -0.11(-0.29%)
Aug 27, 2004 35.65 35.80 35.63 35.72 5,636,354 +0.12(+0.33%)
Aug 26, 2004 35.68 35.80 35.56 35.60 6,351,522 -0.09(-0.24%)
Aug 25, 2004 35.42 35.70 35.39 35.68 7,596,199 +0.30(+0.86%)
Aug 24, 2004 35.57 35.59 35.32 35.38 6,508,743 +0.07(+0.21%)
Aug 23, 2004 35.36 35.65 35.30 35.31 7,541,584 +0.01(+0.02%)
Aug 20, 2004 35.07 35.35 35.07 35.30 6,155,198 +0.16(+0.46%)
Aug 19, 2004 35.09 35.28 35.05 35.14 7,181,415 -0.15(-0.44%)
Aug 18, 2004 34.99 35.31 34.98 35.29 7,839,382 +0.30(+0.87%)
Aug 17, 2004 34.75 35.00 34.69 34.99 10,436,190 +0.28(+0.80%)
Aug 16, 2004 34.37 34.81 34.37 34.71 7,658,247 +0.34(+0.99%)
Aug 13, 2004 34.81 34.87 34.19 34.37 9,774,183 -0.47(-1.35%)
Aug 12, 2004 34.75 35.12 34.72 34.84 12,382,140 +0.19(+0.54%)
Aug 11, 2004 33.85 34.74 33.85 34.66 9,809,893 +0.62(+1.84%)
Aug 10, 2004 33.72 34.04 33.65 34.03 6,353,138 +0.31(+0.92%)
Aug 09, 2004 33.83 33.98 33.70 33.72 5,574,952 -0.07(-0.20%)
Aug 06, 2004 34.17 34.17 33.67 33.79 9,781,616 -0.38(-1.12%)
Aug 05, 2004 34.47 34.66 34.10 34.17 9,905,065 -0.22(-0.65%)
Aug 04, 2004 34.19 34.44 34.15 34.40 5,556,370 +0.09(+0.27%)
Aug 03, 2004 34.27 34.64 34.21 34.30 9,588,685 -0.06(-0.16%)
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.