Johnson & Johnson (NY: JNJ )

166.13 USD -0.45 (-0.27%)
Streaming Delayed Price Updated: 3:32 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 60.10 60.75 60.00 60.32 8,543,200 +0.12(+0.20%)
Nov 29, 2004 60.49 60.91 59.90 60.20 5,021,800 -0.25(-0.41%)
Nov 26, 2004 60.30 60.79 60.29 60.45 1,672,900 -0.06(-0.10%)
Nov 24, 2004 60.67 60.89 60.40 60.51 4,001,300 -0.06(-0.10%)
Nov 23, 2004 60.84 60.89 60.28 60.57 5,376,000 -0.30(-0.49%)
Nov 22, 2004 60.55 61.07 60.55 60.87 4,752,300 +0.33(+0.55%)
Nov 19, 2004 61.02 61.10 60.39 60.54 5,213,900 -0.58(-0.95%)
Nov 18, 2004 60.90 61.36 60.85 61.12 4,666,700 +0.22(+0.36%)
Nov 17, 2004 60.90 61.44 60.75 60.90 6,264,900 -0.13(-0.21%)
Nov 16, 2004 61.10 61.39 61.01 61.03 3,953,700 -0.13(-0.21%)
Nov 15, 2004 61.00 61.49 60.52 61.16 5,326,500 +0.16(+0.26%)
Nov 12, 2004 60.60 61.00 60.44 61.00 6,120,300 +0.40(+0.66%)
Nov 11, 2004 60.00 60.85 59.87 60.60 5,627,500 +0.48(+0.80%)
Nov 10, 2004 59.97 60.64 59.88 60.12 6,436,700 +0.29(+0.48%)
Nov 09, 2004 59.84 60.23 59.53 59.83 5,096,600 -0.01(-0.02%)
Nov 08, 2004 59.30 60.26 59.25 59.84 6,775,000 +0.66(+1.12%)
Nov 05, 2004 59.15 59.75 59.00 59.18 6,466,200 -0.04(-0.07%)
Nov 04, 2004 59.25 59.50 58.82 59.22 9,121,900 -0.23(-0.39%)
Nov 03, 2004 59.23 59.98 59.18 59.45 9,375,800 +1.41(+2.43%)
Nov 02, 2004 57.81 59.00 57.81 58.04 7,443,800 -0.40(-0.68%)
Nov 01, 2004 58.35 58.89 58.10 58.44 6,724,200 +0.06(+0.10%)
Oct 29, 2004 57.93 58.48 57.91 58.38 6,801,500 +0.37(+0.64%)
Oct 28, 2004 57.57 58.08 57.49 58.01 5,581,200 +0.24(+0.42%)
Oct 27, 2004 56.99 57.80 56.90 57.77 5,945,100 +0.54(+0.94%)
Oct 26, 2004 57.01 57.34 56.70 57.23 6,610,400 +0.15(+0.26%)
Oct 25, 2004 57.10 57.31 56.95 57.08 6,234,900 -0.21(-0.37%)
Oct 22, 2004 57.78 57.99 57.24 57.29 5,131,100 -0.49(-0.85%)
Oct 21, 2004 57.30 57.96 57.18 57.78 6,910,700 +0.28(+0.49%)
Oct 20, 2004 56.35 57.50 56.33 57.50 6,049,000 +0.89(+1.57%)
Oct 19, 2004 56.84 57.42 56.47 56.61 5,435,400 -0.71(-1.24%)
Oct 18, 2004 56.20 57.47 56.20 57.32 6,466,400 +0.74(+1.31%)
Oct 15, 2004 56.73 57.01 56.50 56.58 7,227,200 +0.06(+0.11%)
Oct 14, 2004 56.49 56.98 56.49 56.52 5,820,600 +0.01(+0.02%)
Oct 13, 2004 56.92 57.20 56.31 56.51 7,024,600 -0.31(-0.55%)
Oct 12, 2004 55.50 56.88 55.36 56.82 11,660,700 +1.46(+2.64%)
Oct 11, 2004 55.19 55.46 54.81 55.36 7,255,600 +0.04(+0.07%)
Oct 08, 2004 55.42 55.90 55.21 55.32 8,960,900 -0.60(-1.07%)
Oct 07, 2004 57.65 57.68 55.55 55.92 10,501,300 -1.83(-3.17%)
Oct 06, 2004 57.50 57.76 57.27 57.75 3,743,100 +0.29(+0.50%)
Oct 05, 2004 57.37 57.55 57.15 57.46 3,826,700 +0.21(+0.37%)
Oct 04, 2004 57.00 57.45 56.96 57.25 6,920,300 +0.25(+0.44%)
Oct 01, 2004 56.39 57.00 56.12 57.00 5,786,400 +0.67(+1.19%)
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%)
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.