Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed 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%)
Aug 02, 2004 34.04 34.48 34.04 34.36 6,690,362 +0.15(+0.45%)
Jul 30, 2004 34.16 34.40 34.03 34.21 8,133,141 -0.12(-0.36%)
Jul 29, 2004 34.43 34.51 34.14 34.33 7,807,874 -0.13(-0.38%)
Jul 28, 2004 34.38 34.57 33.91 34.46 13,954,347 +0.02(+0.05%)
Jul 27, 2004 34.24 34.49 34.11 34.44 8,213,771 +0.14(+0.40%)
Jul 26, 2004 34.40 34.45 33.95 34.30 9,509,186 -0.19(-0.56%)
Jul 23, 2004 34.78 34.78 34.27 34.50 8,476,021 -0.31(-0.89%)
Jul 22, 2004 34.53 34.90 34.50 34.81 11,189,169 +0.30(+0.88%)
Jul 21, 2004 35.00 35.02 34.47 34.50 9,718,437 -0.35(-0.99%)
Jul 20, 2004 35.03 35.08 34.72 34.85 10,569,335 -0.06(-0.16%)
Jul 19, 2004 35.70 35.70 34.60 34.90 14,316,617 -0.25(-0.70%)
Jul 16, 2004 34.49 35.98 34.35 35.15 37,508,528 +0.90(+2.62%)
Jul 15, 2004 34.69 34.71 34.20 34.25 8,846,532 -0.35(-1.02%)
Jul 14, 2004 34.28 34.84 34.26 34.61 12,124,253 +0.33(+0.98%)
Jul 13, 2004 34.38 34.44 34.07 34.27 10,297,552 +0.30(+0.89%)
Jul 12, 2004 33.95 34.16 33.73 33.97 6,830,455 -0.06(-0.18%)
Jul 09, 2004 33.98 34.15 33.90 34.03 6,301,108 +0.14(+0.42%)
Jul 08, 2004 33.80 34.37 33.79 33.89 9,339,685 +0.14(+0.42%)
Jul 07, 2004 33.90 34.03 33.69 33.75 8,819,063 -0.26(-0.76%)
Jul 06, 2004 34.14 34.30 33.99 34.01 9,295,250 -0.25(-0.72%)
Jul 02, 2004 34.21 34.74 34.11 34.25 7,756,005 -0.07(-0.22%)
Jul 01, 2004 34.25 34.51 34.08 34.33 10,281,878 -0.14(-0.41%)
Jun 30, 2004 34.50 34.55 34.21 34.47 9,892,785 -0.02(-0.07%)
Jun 29, 2004 34.02 34.66 34.01 34.50 10,015,427 +0.48(+1.40%)
Jun 28, 2004 33.88 34.12 33.84 34.02 10,648,672 +0.29(+0.86%)
Jun 25, 2004 34.29 34.35 33.73 33.73 12,817,446 -0.74(-2.14%)
Jun 24, 2004 34.40 34.69 34.38 34.47 7,183,192 +0.03(+0.09%)
Jun 23, 2004 34.35 34.53 34.12 34.43 10,017,043 +0.17(+0.49%)
Jun 22, 2004 34.24 34.35 34.04 34.27 8,460,025 +0.06(+0.16%)
Jun 21, 2004 34.02 34.47 34.01 34.21 7,294,523 +0.02(+0.05%)
Jun 18, 2004 34.34 34.40 34.05 34.19 13,681,917 -0.19(-0.54%)
Jun 17, 2004 34.30 34.50 34.18 34.38 7,676,022 -0.20(-0.59%)
Jun 16, 2004 34.67 34.77 34.57 34.58 7,225,850 -0.20(-0.59%)
Jun 15, 2004 35.12 35.18 34.61 34.79 13,431,463 -0.50(-1.40%)
Jun 14, 2004 35.15 35.39 35.15 35.28 6,878,607 -0.04(-0.11%)
Jun 10, 2004 35.12 35.42 35.09 35.32 7,116,458 +0.19(+0.55%)
Jun 09, 2004 35.25 35.26 35.02 35.13 6,287,858 -0.13(-0.37%)
Jun 08, 2004 35.10 35.45 35.06 35.26 12,118,112 +0.15(+0.44%)
Jun 07, 2004 34.98 35.10 34.76 35.10 7,956,530 +0.21(+0.60%)
Jun 04, 2004 35.02 35.15 34.83 34.89 8,391,998 -0.13(-0.37%)
Jun 03, 2004 34.66 35.23 34.64 35.02 14,300,135 +0.24(+0.69%)
Jun 02, 2004 34.55 35.00 34.51 34.78 12,777,696 +0.27(+0.77%)
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.