Johnson & Johnson (NY: JNJ )

163.78 USD -0.09 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 57.22 57.49 56.09 56.33 7,942,900 -0.70(-1.23%)
Sep 29, 2004 56.93 57.04 56.67 57.03 4,102,400 -0.07(-0.12%)
Sep 28, 2004 56.68 57.43 56.27 57.10 4,975,300 +0.57(+1.01%)
Sep 27, 2004 56.35 56.96 56.35 56.53 4,313,000 -0.02(-0.04%)
Sep 24, 2004 56.45 56.97 56.25 56.55 4,555,900 -0.01(-0.02%)
Sep 23, 2004 57.00 57.22 56.52 56.56 6,333,600 -0.74(-1.29%)
Sep 22, 2004 57.58 57.65 57.19 57.30 4,714,500 -0.60(-1.04%)
Sep 21, 2004 57.90 57.95 57.40 57.90 5,331,500 -0.02(-0.03%)
Sep 20, 2004 57.75 58.16 57.75 57.92 4,731,500 -0.60(-1.03%)
Sep 17, 2004 58.36 58.80 58.33 58.52 5,227,100 +0.40(+0.69%)
Sep 16, 2004 58.14 58.38 58.10 58.12 3,299,700 -0.06(-0.10%)
Sep 15, 2004 58.25 58.51 58.10 58.18 4,387,000 -0.17(-0.29%)
Sep 14, 2004 58.03 58.68 58.03 58.35 5,435,500 +0.20(+0.34%)
Sep 13, 2004 57.80 58.15 57.35 58.15 5,855,000 +0.58(+1.01%)
Sep 10, 2004 57.41 57.64 57.07 57.57 5,117,200 +0.06(+0.10%)
Sep 09, 2004 58.27 58.32 57.51 57.51 5,118,500 -0.76(-1.30%)
Sep 08, 2004 58.25 58.38 58.00 58.27 7,263,800 +0.41(+0.71%)
Sep 07, 2004 58.05 58.30 57.70 57.86 5,706,000 +0.01(+0.02%)
Sep 03, 2004 57.80 58.13 57.78 57.85 5,102,200 +0.13(+0.23%)
Sep 02, 2004 57.68 57.91 57.51 57.72 4,948,800 -0.07(-0.12%)
Sep 01, 2004 58.00 58.06 57.41 57.79 5,949,500 -0.31(-0.53%)
Aug 31, 2004 57.51 58.10 57.51 58.10 5,775,400 +0.56(+0.97%)
Aug 30, 2004 57.62 57.85 57.49 57.54 3,327,400 -0.17(-0.29%)
Aug 27, 2004 57.60 57.85 57.58 57.71 3,488,200 +0.19(+0.33%)
Aug 26, 2004 57.66 57.84 57.46 57.52 3,930,800 -0.14(-0.24%)
Aug 25, 2004 57.23 57.69 57.19 57.66 4,701,100 +0.49(+0.86%)
Aug 24, 2004 57.47 57.50 57.07 57.17 4,028,100 +0.12(+0.21%)
Aug 23, 2004 57.13 57.61 57.04 57.05 4,667,300 +0.01(+0.02%)
Aug 20, 2004 56.67 57.12 56.66 57.04 3,809,300 +0.26(+0.46%)
Aug 19, 2004 56.70 57.01 56.64 56.78 4,444,400 -0.25(-0.44%)
Aug 18, 2004 56.54 57.06 56.52 57.03 4,851,600 +0.49(+0.87%)
Aug 17, 2004 56.15 56.55 56.05 56.54 6,458,700 +0.45(+0.80%)
Aug 16, 2004 55.54 56.25 55.53 56.09 4,739,500 +0.55(+0.99%)
Aug 13, 2004 56.25 56.35 55.25 55.54 6,049,000 -0.76(-1.35%)
Aug 12, 2004 56.15 56.75 56.10 56.30 7,663,000 +0.30(+0.54%)
Aug 11, 2004 54.70 56.14 54.70 56.00 6,071,100 +1.01(+1.84%)
Aug 10, 2004 54.48 55.00 54.37 54.99 3,931,800 +0.50(+0.92%)
Aug 09, 2004 54.66 54.90 54.46 54.49 3,450,200 -0.11(-0.20%)
Aug 06, 2004 55.22 55.22 54.40 54.60 6,053,600 -0.62(-1.12%)
Aug 05, 2004 55.70 56.00 55.10 55.22 6,130,000 -0.36(-0.65%)
Aug 04, 2004 55.25 55.65 55.18 55.58 3,438,700 +0.15(+0.27%)
Aug 03, 2004 55.37 55.98 55.27 55.43 5,934,200 -0.09(-0.16%)
Aug 02, 2004 55.00 55.72 55.00 55.52 4,140,500 +0.25(+0.45%)
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.