Indicators

Johnson & Johnson (NY: JNJ )

151.88 -1.52 (-0.99%)

Streaming Delayed Price Updated: 3:21 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	35.20	35.27	34.90	34.94	10,079,598	-0.31(-0.87%)
Jan 29, 2004	34.80	35.35	34.69	35.25	11,759,964	+0.48(+1.37%)
Jan 28, 2004	34.93	35.07	34.74	34.77	12,813,805	-0.08(-0.23%)
Jan 27, 2004	34.90	35.12	34.85	34.85	13,607,435	-0.14(-0.41%)
Jan 26, 2004	34.67	35.07	34.59	34.99	12,229,476	+0.33(+0.94%)
Jan 23, 2004	34.86	35.03	34.50	34.67	14,321,411	-0.03(-0.09%)
Jan 22, 2004	34.44	34.80	34.42	34.70	13,596,886	+0.32(+0.93%)
Jan 21, 2004	33.69	34.44	33.69	34.38	16,946,610	+0.69(+2.06%)
Jan 20, 2004	33.23	33.98	33.23	33.69	21,439,766	+0.69(+2.08%)
Jan 16, 2004	33.68	33.68	32.99	33.00	23,489,352	-0.91(-2.68%)
Jan 15, 2004	34.06	34.50	33.79	33.91	10,873,839	-0.10(-0.31%)
Jan 14, 2004	34.13	34.28	33.94	34.01	9,800,888	-0.16(-0.48%)
Jan 13, 2004	34.27	34.50	34.04	34.18	11,317,819	-0.09(-0.27%)
Jan 12, 2004	33.68	34.34	33.67	34.27	15,991,075	+0.65(+1.93%)
Jan 09, 2004	33.95	33.95	33.61	33.62	9,826,420	-0.39(-1.13%)
Jan 08, 2004	33.85	34.01	33.69	34.01	9,883,905	+0.16(+0.46%)
Jan 07, 2004	33.78	33.87	33.66	33.85	11,128,852	+0.01(+0.04%)
Jan 06, 2004	33.82	34.07	33.72	33.84	11,157,595	-0.15(-0.44%)
Jan 05, 2004	34.01	34.06	33.69	33.99	12,894,070	+0.20(+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.