Johnson & Johnson (NY: JNJ )

159.38 USD +2.29 (+1.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 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%)
Jul 01, 2004 55.35 55.77 55.06 55.47 6,363,200 -0.23(-0.41%)
Jun 30, 2004 55.74 55.82 55.28 55.70 6,122,400 -0.04(-0.07%)
Jun 29, 2004 54.97 56.00 54.96 55.74 6,198,300 +0.77(+1.40%)
Jun 28, 2004 54.75 55.14 54.68 54.97 6,590,200 +0.47(+0.86%)
Jun 25, 2004 55.40 55.51 54.50 54.50 7,932,400 -1.19(-2.14%)
Jun 24, 2004 55.59 56.05 55.55 55.69 4,445,500 +0.05(+0.09%)
Jun 23, 2004 55.50 55.80 55.14 55.64 6,199,300 +0.27(+0.49%)
Jun 22, 2004 55.33 55.50 55.01 55.37 5,235,700 +0.09(+0.16%)
Jun 21, 2004 54.97 55.70 54.96 55.28 4,514,400 +0.03(+0.05%)
Jun 18, 2004 55.49 55.58 55.02 55.25 8,467,400 -0.30(-0.54%)
Jun 17, 2004 55.43 55.75 55.23 55.55 4,750,500 -0.33(-0.59%)
Jun 16, 2004 56.02 56.19 55.86 55.88 4,471,900 -0.33(-0.59%)
Jun 15, 2004 56.75 56.85 55.93 56.21 8,312,400 -0.80(-1.40%)
Jun 14, 2004 56.79 57.19 56.79 57.01 4,257,000 -0.06(-0.11%)
Jun 10, 2004 56.75 57.23 56.70 57.07 4,404,200 +0.31(+0.55%)
Jun 09, 2004 56.96 56.97 56.58 56.76 3,891,400 -0.21(-0.37%)
Jun 08, 2004 56.72 57.28 56.65 56.97 7,499,600 +0.25(+0.44%)
Jun 07, 2004 56.53 56.72 56.17 56.72 4,924,100 +0.34(+0.60%)
Jun 04, 2004 56.58 56.79 56.28 56.38 5,193,600 -0.21(-0.37%)
Jun 03, 2004 56.00 56.93 55.97 56.59 8,850,000 +0.39(+0.69%)
Jun 02, 2004 55.82 56.55 55.76 56.20 7,907,800 +0.43(+0.77%)
Jun 01, 2004 55.23 55.88 55.15 55.77 5,164,300 +0.06(+0.11%)
May 28, 2004 55.60 55.84 54.92 55.71 5,505,500 -0.08(-0.14%)
May 27, 2004 55.65 55.88 55.57 55.79 5,652,800 +0.31(+0.56%)
May 26, 2004 55.20 55.92 55.17 55.48 9,073,300 +0.12(+0.22%)
May 25, 2004 54.15 55.70 54.12 55.36 8,148,300 +1.05(+1.93%)
May 24, 2004 54.99 55.08 54.23 54.31 6,242,700 -0.63(-1.15%)
May 21, 2004 54.68 55.04 54.56 54.94 6,605,800 +0.36(+0.66%)
May 20, 2004 54.24 54.79 54.22 54.58 4,560,300 +0.30(+0.55%)
May 19, 2004 54.79 54.84 54.28 54.28 5,748,700 -0.35(-0.64%)
May 18, 2004 54.87 54.89 54.53 54.63 5,361,600 -0.07(-0.13%)
May 17, 2004 54.18 55.10 54.13 54.70 6,229,800 +0.18(+0.33%)
May 14, 2004 54.54 54.98 54.07 54.52 5,393,000 -0.41(-0.75%)
May 13, 2004 55.24 55.25 54.57 54.93 6,619,200 -0.31(-0.56%)
May 12, 2004 55.00 55.27 54.51 55.24 5,798,200 +0.10(+0.18%)
May 11, 2004 55.89 56.39 54.91 55.14 8,244,600 -0.31(-0.56%)
May 10, 2004 54.77 55.95 54.77 55.45 11,477,400 +0.15(+0.27%)
May 07, 2004 55.02 55.98 54.96 55.30 11,046,000 +0.46(+0.84%)
May 06, 2004 54.04 55.04 54.02 54.84 8,673,000 +0.76(+1.41%)
May 05, 2004 54.50 54.74 54.02 54.08 6,399,200 -0.72(-1.31%)
May 04, 2004 54.78 55.01 54.42 54.80 6,534,900 -0.13(-0.24%)
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.