Indicators

Johnson & Johnson (NY: JNJ )

149.91 +0.06 (+0.04%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	35.49	35.55	35.18	35.22	9,998,774	-0.31(-0.87%)
Jan 29, 2004	35.08	35.63	34.97	35.53	11,665,666	+0.48(+1.37%)
Jan 28, 2004	35.21	35.36	35.02	35.05	12,711,057	-0.08(-0.23%)
Jan 27, 2004	35.18	35.41	35.13	35.13	13,498,322	-0.14(-0.41%)
Jan 26, 2004	34.95	35.35	34.87	35.28	12,131,413	+0.33(+0.94%)
Jan 23, 2004	35.14	35.31	34.78	34.95	14,206,573	-0.03(-0.09%)
Jan 22, 2004	34.72	35.09	34.70	34.98	13,487,858	+0.32(+0.93%)
Jan 21, 2004	33.96	34.72	33.96	34.66	16,810,722	+0.70(+2.06%)
Jan 20, 2004	33.50	34.25	33.50	33.96	21,267,850	+0.69(+2.08%)
Jan 16, 2004	33.95	33.95	33.25	33.27	23,301,000	-0.92(-2.68%)
Jan 15, 2004	34.33	34.78	34.06	34.18	10,786,646	-0.11(-0.31%)
Jan 14, 2004	34.41	34.56	34.21	34.29	9,722,298	-0.16(-0.48%)
Jan 13, 2004	34.55	34.78	34.31	34.45	11,227,066	-0.09(-0.27%)
Jan 12, 2004	33.95	34.62	33.94	34.54	15,862,849	+0.65(+1.93%)
Jan 09, 2004	34.22	34.22	33.89	33.89	9,747,625	-0.39(-1.13%)
Jan 08, 2004	34.12	34.28	33.96	34.28	9,804,650	+0.16(+0.46%)
Jan 07, 2004	34.06	34.14	33.93	34.12	11,039,615	+0.01(+0.04%)
Jan 06, 2004	34.10	34.35	33.99	34.11	11,068,127	-0.15(-0.44%)
Jan 05, 2004	34.29	34.34	33.96	34.26	12,790,678	+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.