Johnson & Johnson (NY: JNJ )

164.46 -0.36 (-0.22%)
Streaming Delayed Price Updated: 9:59 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 34.90 35.28 34.73 35.28 9,349,865 +0.41(+1.19%)
Sep 30, 2004 35.41 35.58 34.71 34.86 12,834,412 -0.43(-1.23%)
Sep 29, 2004 35.23 35.30 35.07 35.29 6,628,799 -0.04(-0.12%)
Sep 28, 2004 35.08 35.54 34.82 35.34 8,039,261 +0.35(+1.01%)
Sep 27, 2004 34.87 35.25 34.87 34.98 6,969,094 -0.01(-0.04%)
Sep 24, 2004 34.94 35.26 34.81 35.00 7,361,580 -0.01(-0.02%)
Sep 23, 2004 35.28 35.41 34.98 35.00 10,234,049 -0.46(-1.29%)
Sep 22, 2004 35.63 35.68 35.39 35.46 7,617,851 -0.37(-1.04%)
Sep 21, 2004 35.83 35.86 35.52 35.83 8,614,822 -0.01(-0.03%)
Sep 20, 2004 35.74 35.99 35.74 35.85 7,645,321 -0.37(-1.03%)
Sep 17, 2004 36.12 36.39 36.10 36.22 8,446,128 +0.25(+0.69%)
Sep 16, 2004 35.98 36.13 35.96 35.97 5,331,769 -0.04(-0.10%)
Sep 15, 2004 36.05 36.21 35.96 36.01 7,088,666 -0.11(-0.29%)
Sep 14, 2004 35.91 36.32 35.91 36.11 8,782,868 +0.12(+0.34%)
Sep 13, 2004 35.77 35.99 35.49 35.99 9,460,711 +0.36(+1.01%)
Sep 10, 2004 35.53 35.67 35.32 35.63 8,268,548 +0.04(+0.10%)
Sep 09, 2004 36.06 36.09 35.59 35.59 8,270,649 -0.47(-1.30%)
Sep 08, 2004 36.05 36.13 35.89 36.06 11,737,099 +0.25(+0.71%)
Sep 07, 2004 35.93 36.08 35.71 35.81 9,219,952 +0.01(+0.02%)
Sep 03, 2004 35.77 35.98 35.76 35.80 8,244,310 +0.08(+0.23%)
Sep 02, 2004 35.70 35.84 35.59 35.72 7,996,441 -0.04(-0.12%)
Sep 01, 2004 35.89 35.93 35.53 35.76 9,613,407 -0.19(-0.53%)
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.