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 (%)
Dec 31, 2004 39.42 39.45 39.19 39.25 4,766,065 -0.08(-0.20%)
Dec 30, 2004 39.42 39.51 39.30 39.33 5,181,658 +0.01(+0.03%)
Dec 29, 2004 39.36 39.42 39.21 39.32 7,405,531 -0.14(-0.36%)
Dec 28, 2004 39.46 39.55 39.36 39.46 6,607,147 +0.14(+0.36%)
Dec 27, 2004 39.47 39.60 39.32 39.32 7,558,389 -0.04(-0.11%)
Dec 23, 2004 39.02 39.46 39.02 39.36 8,972,244 +0.19(+0.47%)
Dec 22, 2004 38.56 39.24 38.56 39.17 10,790,543 +0.22(+0.56%)
Dec 21, 2004 39.04 39.05 38.75 38.96 14,731,725 -0.07(-0.19%)
Dec 20, 2004 39.35 39.55 38.94 39.03 13,970,667 -0.32(-0.80%)
Dec 17, 2004 38.96 39.76 38.96 39.35 29,096,008 +0.08(+0.21%)
Dec 16, 2004 38.25 39.76 38.09 39.27 46,383,984 +1.58(+4.19%)
Dec 15, 2004 37.78 37.99 37.52 37.69 11,842,451 -0.33(-0.86%)
Dec 14, 2004 37.44 38.10 37.34 38.02 11,404,075 +0.49(+1.30%)
Dec 13, 2004 37.43 37.64 36.88 37.53 14,027,059 +0.24(+0.65%)
Dec 10, 2004 38.05 38.74 37.29 37.29 14,110,921 -0.66(-1.73%)
Dec 09, 2004 37.84 38.06 37.60 37.94 12,181,938 +0.10(+0.26%)
Dec 08, 2004 37.71 38.03 37.63 37.84 9,679,980 +0.46(+1.22%)
Dec 07, 2004 37.78 38.34 37.35 37.39 18,397,730 -0.88(-2.30%)
Dec 06, 2004 38.16 38.36 38.16 38.27 5,444,392 -0.05(-0.13%)
Dec 03, 2004 38.21 38.56 38.07 38.31 9,781,777 +0.10(+0.26%)
Dec 02, 2004 37.74 38.37 37.69 38.22 9,964,851 +0.35(+0.91%)
Dec 01, 2004 37.34 37.93 37.27 37.87 8,776,405 +0.54(+1.44%)
Nov 30, 2004 37.19 37.60 37.13 37.33 13,804,397 +0.07(+0.20%)
Nov 29, 2004 37.44 37.70 37.07 37.26 8,114,397 -0.15(-0.41%)
Nov 26, 2004 37.32 37.62 37.31 37.41 2,703,129 -0.04(-0.10%)
Nov 24, 2004 37.55 37.68 37.38 37.45 6,465,438 -0.04(-0.10%)
Nov 23, 2004 37.65 37.68 37.31 37.49 8,686,726 -0.19(-0.49%)
Nov 22, 2004 37.47 37.79 37.47 37.67 7,678,930 +0.20(+0.55%)
Nov 19, 2004 37.76 37.81 37.37 37.47 8,424,799 -0.36(-0.95%)
Nov 18, 2004 37.69 37.97 37.66 37.83 7,540,615 +0.14(+0.36%)
Nov 17, 2004 37.69 38.02 37.60 37.69 10,123,042 -0.08(-0.21%)
Nov 16, 2004 37.81 37.99 37.76 37.77 6,388,525 -0.08(-0.21%)
Nov 15, 2004 37.75 38.05 37.45 37.85 8,606,742 +0.10(+0.26%)
Nov 12, 2004 37.50 37.75 37.40 37.75 9,889,392 +0.25(+0.66%)
Nov 11, 2004 37.13 37.66 37.05 37.50 9,093,109 +0.30(+0.80%)
Nov 10, 2004 37.11 37.53 37.06 37.21 10,400,642 +0.18(+0.48%)
Nov 09, 2004 37.03 37.27 36.84 37.03 8,235,262 -0.01(-0.02%)
Nov 08, 2004 36.70 37.29 36.67 37.03 10,947,279 +0.41(+1.12%)
Nov 05, 2004 36.61 36.98 36.51 36.62 10,448,309 -0.02(-0.07%)
Nov 04, 2004 36.67 36.82 36.40 36.65 14,739,481 -0.14(-0.39%)
Nov 03, 2004 36.66 37.12 36.62 36.79 15,149,741 +0.87(+2.43%)
Nov 02, 2004 35.78 36.51 35.78 35.92 12,027,949 -0.25(-0.68%)
Nov 01, 2004 36.11 36.45 35.96 36.17 10,865,194 +0.04(+0.10%)
Oct 29, 2004 35.85 36.19 35.84 36.13 10,990,098 +0.23(+0.64%)
Oct 28, 2004 35.63 35.94 35.58 35.90 9,018,295 +0.15(+0.42%)
Oct 27, 2004 35.27 35.77 35.21 35.75 9,606,298 +0.33(+0.94%)
Oct 26, 2004 35.28 35.49 35.09 35.42 10,681,312 +0.09(+0.26%)
Oct 25, 2004 35.34 35.47 35.24 35.33 10,074,566 -0.13(-0.37%)
Oct 22, 2004 35.76 35.89 35.42 35.46 8,291,008 -0.30(-0.85%)
Oct 21, 2004 35.46 35.87 35.39 35.76 11,166,547 +0.17(+0.49%)
Oct 20, 2004 34.87 35.59 34.86 35.59 9,774,183 +0.55(+1.57%)
Oct 19, 2004 35.18 35.54 34.95 35.03 8,782,707 -0.44(-1.24%)
Oct 18, 2004 34.78 35.57 34.78 35.47 10,448,632 +0.46(+1.31%)
Oct 15, 2004 35.11 35.28 34.97 35.02 11,677,959 +0.04(+0.11%)
Oct 14, 2004 34.96 35.26 34.96 34.98 9,405,126 +0.01(+0.02%)
Oct 13, 2004 35.23 35.40 34.85 34.97 11,350,591 -0.19(-0.55%)
Oct 12, 2004 34.35 35.20 34.26 35.16 18,841,762 +0.90(+2.64%)
Oct 11, 2004 34.16 34.32 33.92 34.26 11,723,849 +0.02(+0.07%)
Oct 08, 2004 34.30 34.60 34.17 34.24 14,479,331 -0.37(-1.07%)
Oct 07, 2004 35.68 35.70 34.38 34.61 16,968,362 -1.13(-3.17%)
Oct 06, 2004 35.59 35.75 35.44 35.74 6,048,230 +0.18(+0.50%)
Oct 05, 2004 35.50 35.62 35.37 35.56 6,183,314 +0.13(+0.37%)
Oct 04, 2004 35.28 35.55 35.25 35.43 11,182,059 +0.15(+0.44%)
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.