Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 35.61 35.88 35.55 35.55 7,531,900 -0.04(-0.11%)
Feb 26, 2004 35.40 35.80 35.40 35.59 7,525,228 -0.06(-0.17%)
Feb 25, 2004 35.58 35.82 35.45 35.65 11,048,333 -0.08(-0.22%)
Feb 24, 2004 35.29 35.82 35.29 35.73 18,603,586 +0.75(+2.13%)
Feb 23, 2004 35.28 35.28 34.81 34.99 11,240,456 -0.16(-0.47%)
Feb 20, 2004 35.45 35.47 35.12 35.15 10,936,578 -0.18(-0.50%)
Feb 19, 2004 35.61 35.71 35.32 35.33 12,564,236 -0.21(-0.59%)
Feb 18, 2004 35.68 35.76 35.49 35.54 7,165,851 -0.34(-0.96%)
Feb 17, 2004 35.93 36.03 35.74 35.88 7,306,417 +0.12(+0.33%)
Feb 13, 2004 36.02 36.18 35.67 35.76 7,573,751 -0.24(-0.68%)
Feb 12, 2004 35.93 36.21 35.82 36.01 8,740,892 -0.03(-0.09%)
Feb 11, 2004 35.80 36.17 35.61 36.04 11,073,050 +0.15(+0.40%)
Feb 10, 2004 35.68 36.04 35.66 35.90 8,622,313 +0.21(+0.59%)
Feb 09, 2004 35.76 35.81 35.36 35.68 9,207,020 -0.03(-0.07%)
Feb 06, 2004 35.93 36.04 35.66 35.71 10,012,661 -0.23(-0.64%)
Feb 05, 2004 35.97 36.17 35.85 35.94 10,824,216 +0.01(+0.04%)
Feb 04, 2004 35.60 36.15 35.51 35.93 14,309,412 +0.42(+1.19%)
Feb 03, 2004 35.38 35.55 35.22 35.51 7,653,967 +0.20(+0.58%)
Feb 02, 2004 35.22 35.54 34.99 35.30 10,628,757 +0.07(+0.21%)
Jan 30, 2004 35.49 35.56 35.18 35.23 9,997,194 -0.31(-0.87%)
Jan 29, 2004 35.08 35.64 34.97 35.54 11,663,823 +0.48(+1.37%)
Jan 28, 2004 35.22 35.36 35.02 35.06 12,709,048 -0.08(-0.23%)
Jan 27, 2004 35.18 35.41 35.14 35.14 13,496,190 -0.15(-0.41%)
Jan 26, 2004 34.95 35.35 34.87 35.28 12,129,496 +0.33(+0.94%)
Jan 23, 2004 35.15 35.31 34.79 34.95 14,204,329 -0.03(-0.09%)
Jan 22, 2004 34.72 35.09 34.70 34.99 13,485,727 +0.32(+0.93%)
Jan 21, 2004 33.97 34.72 33.96 34.66 16,808,066 +0.70(+2.06%)
Jan 20, 2004 33.50 34.26 33.50 33.96 21,264,490 +0.69(+2.08%)
Jan 16, 2004 33.96 33.96 33.26 33.27 23,297,318 -0.92(-2.68%)
Jan 15, 2004 34.34 34.79 34.07 34.19 10,784,942 -0.11(-0.31%)
Jan 14, 2004 34.41 34.56 34.22 34.29 9,720,762 -0.16(-0.48%)
Jan 13, 2004 34.56 34.79 34.32 34.46 11,225,292 -0.09(-0.27%)
Jan 12, 2004 33.96 34.62 33.95 34.55 15,860,343 +0.65(+1.93%)
Jan 09, 2004 34.23 34.23 33.89 33.90 9,746,085 -0.39(-1.13%)
Jan 08, 2004 34.13 34.29 33.96 34.29 9,803,101 +0.16(+0.46%)
Jan 07, 2004 34.06 34.15 33.94 34.13 11,037,871 +0.01(+0.04%)
Jan 06, 2004 34.10 34.35 34.00 34.11 11,066,378 -0.15(-0.44%)
Jan 05, 2004 34.29 34.35 33.96 34.27 12,788,657 +0.20(+0.58%)
Jan 02, 2004 34.07 34.35 33.90 34.07 9,801,129 +0.00(+0.00%)
Dec 31, 2003 33.82 34.12 33.77 34.07 8,462,640 +0.19(+0.56%)
Dec 30, 2003 33.80 34.04 33.63 33.88 8,918,912 +0.08(+0.23%)
Dec 29, 2003 33.53 33.80 33.46 33.80 9,991,584 +0.42(+1.24%)
Dec 26, 2003 33.34 33.44 33.30 33.38 1,940,331 -0.07(-0.22%)
Dec 24, 2003 33.34 33.46 33.17 33.46 4,523,446 +0.12(+0.36%)
Dec 23, 2003 33.13 33.48 33.11 33.34 12,281,739 +0.05(+0.14%)
Dec 22, 2003 33.03 33.29 32.90 33.29 11,713,105 +0.25(+0.76%)
Dec 19, 2003 33.11 33.11 32.90 33.04 18,390,992 +0.09(+0.26%)
Dec 18, 2003 32.45 32.95 32.45 32.95 14,347,624 +0.41(+1.26%)
Dec 17, 2003 32.51 32.66 32.40 32.55 11,899,010 -0.05(-0.14%)
Dec 16, 2003 32.53 32.80 32.39 32.59 16,136,471 -0.03(-0.08%)
Dec 15, 2003 33.04 33.04 32.48 32.62 18,783,426 +0.05(+0.14%)
Dec 12, 2003 32.18 32.87 32.18 32.57 16,565,297 -0.40(-1.22%)
Dec 11, 2003 32.91 33.13 32.91 32.97 11,426,816 -0.16(-0.50%)
Dec 10, 2003 32.98 33.17 32.91 33.14 12,345,274 +0.16(+0.48%)
Dec 09, 2003 33.07 33.15 32.87 32.98 16,152,545 +0.11(+0.32%)
Dec 08, 2003 32.55 33.16 32.51 32.87 16,780,166 +0.45(+1.40%)
Dec 05, 2003 32.70 32.77 32.31 32.42 10,733,992 -0.11(-0.34%)
Dec 04, 2003 32.49 32.68 32.39 32.53 11,999,999 +0.11(+0.35%)
Dec 03, 2003 32.45 32.61 32.32 32.42 15,265,172 +0.14(+0.43%)
Dec 02, 2003 32.64 32.64 32.27 32.28 17,051,896 -0.36(-1.11%)
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.