Johnson & Johnson (NY: JNJ )

172.18 USD -0.48 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 54.03 54.55 53.88 54.03 7,359,100 -0.07(-0.13%)
Apr 29, 2004 54.15 54.26 53.68 54.10 6,278,100 -0.09(-0.17%)
Apr 28, 2004 54.25 54.47 53.91 54.19 6,545,900 -0.17(-0.31%)
Apr 27, 2004 53.90 54.65 53.89 54.36 8,520,100 +0.46(+0.85%)
Apr 26, 2004 53.69 53.98 53.57 53.90 5,911,500 +0.22(+0.41%)
Apr 23, 2004 53.54 53.86 53.35 53.68 5,926,700 +0.04(+0.07%)
Apr 22, 2004 53.43 53.98 53.21 53.64 7,143,200 -0.04(-0.07%)
Apr 21, 2004 53.05 53.95 53.02 53.68 7,676,200 +0.55(+1.04%)
Apr 20, 2004 53.71 53.78 53.04 53.13 7,574,100 -0.79(-1.47%)
Apr 19, 2004 53.77 54.06 53.39 53.92 7,614,800 -0.21(-0.39%)
Apr 16, 2004 54.67 54.69 53.80 54.13 11,372,700 -0.39(-0.72%)
Apr 15, 2004 52.98 54.77 52.87 54.52 19,346,800 +1.92(+3.65%)
Apr 14, 2004 51.33 52.60 51.26 52.60 9,254,300 +1.21(+2.35%)
Apr 13, 2004 51.94 52.10 51.34 51.39 10,773,300 +0.19(+0.37%)
Apr 12, 2004 50.86 51.25 50.81 51.20 5,346,000 +0.33(+0.65%)
Apr 08, 2004 51.75 51.80 50.53 50.87 8,022,200 -0.51(-0.99%)
Apr 07, 2004 51.48 51.74 51.29 51.38 6,221,500 -0.10(-0.19%)
Apr 06, 2004 51.10 51.50 51.06 51.48 5,042,500 -0.04(-0.08%)
Apr 05, 2004 51.18 51.52 50.81 51.52 7,122,000 +0.34(+0.66%)
Apr 02, 2004 49.90 51.25 49.90 51.18 7,411,400 +0.66(+1.31%)
Apr 01, 2004 51.05 51.23 50.37 50.52 6,380,700 -0.20(-0.39%)
Mar 31, 2004 50.55 50.92 50.30 50.72 7,201,900 +0.30(+0.60%)
Mar 30, 2004 50.51 50.85 50.28 50.42 5,754,900 -0.15(-0.30%)
Mar 29, 2004 50.41 50.87 50.40 50.57 6,578,300 +0.44(+0.88%)
Mar 26, 2004 50.50 50.50 50.05 50.13 5,767,800 -0.07(-0.14%)
Mar 25, 2004 49.95 50.26 49.45 50.20 9,804,900 +0.55(+1.11%)
Mar 24, 2004 49.55 49.99 49.50 49.65 6,845,700 +0.00(+0.00%)
Mar 23, 2004 50.03 50.03 49.35 49.65 6,573,300 +0.15(+0.30%)
Mar 22, 2004 50.05 50.06 49.25 49.50 9,306,200 -0.55(-1.10%)
Mar 19, 2004 50.99 51.14 50.01 50.05 10,158,900 -0.93(-1.82%)
Mar 18, 2004 50.92 51.37 50.89 50.98 6,196,900 +0.10(+0.20%)
Mar 17, 2004 51.30 51.64 50.62 50.88 7,599,200 -0.20(-0.39%)
Mar 16, 2004 50.77 51.22 50.61 51.08 6,583,200 +0.51(+1.01%)
Mar 15, 2004 50.71 51.10 50.29 50.57 7,877,500 -0.14(-0.28%)
Mar 12, 2004 51.15 51.24 50.50 50.71 10,039,500 -0.40(-0.78%)
Mar 11, 2004 51.65 52.30 51.00 51.11 9,841,900 -0.66(-1.27%)
Mar 10, 2004 52.61 52.74 51.73 51.77 9,345,100 -0.90(-1.71%)
Mar 09, 2004 53.04 53.05 52.55 52.67 6,423,800 -0.43(-0.81%)
Mar 08, 2004 53.43 53.76 52.99 53.10 5,588,400 -0.03(-0.06%)
Mar 05, 2004 52.82 53.53 52.77 53.13 7,141,300 +0.10(+0.19%)
Mar 04, 2004 53.05 53.22 52.84 53.03 3,958,000 -0.19(-0.36%)
Mar 03, 2004 52.70 53.40 52.70 53.22 6,706,500 +0.35(+0.66%)
Mar 02, 2004 53.52 53.70 52.81 52.87 10,710,000 -0.89(-1.66%)
Mar 01, 2004 54.49 54.49 53.51 53.76 6,921,500 -0.15(-0.28%)
Feb 27, 2004 54.00 54.40 53.90 53.91 4,967,100 -0.06(-0.11%)
Feb 26, 2004 53.68 54.29 53.68 53.97 4,962,700 -0.09(-0.17%)
Feb 25, 2004 53.95 54.32 53.75 54.06 7,286,100 -0.12(-0.22%)
Feb 24, 2004 53.51 54.32 53.51 54.18 12,268,600 +1.13(+2.13%)
Feb 23, 2004 53.49 53.49 52.79 53.05 7,412,800 -0.25(-0.47%)
Feb 20, 2004 53.75 53.79 53.25 53.30 7,212,400 -0.27(-0.50%)
Feb 19, 2004 54.00 54.15 53.56 53.57 8,285,800 -0.32(-0.59%)
Feb 18, 2004 54.10 54.22 53.82 53.89 4,725,700 -0.52(-0.96%)
Feb 17, 2004 54.48 54.63 54.19 54.41 4,818,400 +0.18(+0.33%)
Feb 13, 2004 54.62 54.86 54.09 54.23 4,994,700 -0.37(-0.68%)
Feb 12, 2004 54.49 54.90 54.31 54.60 5,764,400 -0.05(-0.09%)
Feb 11, 2004 54.28 54.84 54.00 54.65 7,302,400 +0.22(+0.40%)
Feb 10, 2004 54.11 54.65 54.07 54.43 5,686,200 +0.32(+0.59%)
Feb 09, 2004 54.23 54.30 53.62 54.11 6,071,800 -0.04(-0.07%)
Feb 06, 2004 54.49 54.65 54.07 54.15 6,603,100 -0.35(-0.64%)
Feb 05, 2004 54.55 54.85 54.36 54.50 7,138,300 +0.02(+0.04%)
Feb 04, 2004 53.98 54.82 53.85 54.48 9,436,700 +0.64(+1.19%)
Feb 03, 2004 53.65 53.91 53.41 53.84 5,047,600 +0.31(+0.58%)
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.