Johnson & Johnson (NY: JNJ )

164.87 USD -0.38 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 55.20 55.59 54.99 55.27 5,033,400 -0.20(-0.36%)
Jul 29, 2004 55.64 55.77 55.17 55.47 4,832,100 -0.21(-0.38%)
Jul 28, 2004 55.55 55.86 54.80 55.68 8,636,000 +0.03(+0.05%)
Jul 27, 2004 55.32 55.73 55.12 55.65 5,083,300 +0.22(+0.40%)
Jul 26, 2004 55.59 55.66 54.86 55.43 5,885,000 -0.31(-0.56%)
Jul 23, 2004 56.20 56.20 55.38 55.74 5,245,600 -0.50(-0.89%)
Jul 22, 2004 55.80 56.40 55.75 56.24 6,924,700 +0.49(+0.88%)
Jul 21, 2004 56.55 56.59 55.70 55.75 6,014,500 -0.56(-0.99%)
Jul 20, 2004 56.60 56.69 56.10 56.31 6,541,100 -0.09(-0.16%)
Jul 19, 2004 57.68 57.68 55.91 56.40 8,860,200 -0.40(-0.70%)
Jul 16, 2004 55.73 58.14 55.50 56.80 23,213,100 +1.45(+2.62%)
Jul 15, 2004 56.05 56.09 55.26 55.35 5,474,900 -0.57(-1.02%)
Jul 14, 2004 55.39 56.30 55.36 55.92 7,503,400 +0.54(+0.98%)
Jul 13, 2004 55.55 55.65 55.05 55.38 6,372,900 +0.49(+0.89%)
Jul 12, 2004 54.85 55.20 54.51 54.89 4,227,200 -0.10(-0.18%)
Jul 09, 2004 54.90 55.18 54.78 54.99 3,899,600 +0.23(+0.42%)
Jul 08, 2004 54.62 55.54 54.60 54.76 5,780,100 +0.23(+0.42%)
Jul 07, 2004 54.78 54.99 54.43 54.53 5,457,900 -0.42(-0.76%)
Jul 06, 2004 55.17 55.43 54.92 54.95 5,752,600 -0.40(-0.72%)
Jul 02, 2004 55.28 56.14 55.12 55.35 4,800,000 -0.12(-0.22%)
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.