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 (%)
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.