Indicators

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	33.31	33.37	33.02	33.06	10,653,035	-0.29(-0.87%)
Jan 29, 2004	32.92	33.44	32.82	33.35	12,428,999	+0.45(+1.37%)
Jan 28, 2004	33.05	33.18	32.87	32.90	13,542,794	-0.07(-0.23%)
Jan 27, 2004	33.02	33.23	32.97	32.97	14,381,573	-0.14(-0.41%)
Jan 26, 2004	32.80	33.18	32.73	33.11	12,925,222	+0.31(+0.94%)
Jan 23, 2004	32.99	33.14	32.65	32.80	15,136,168	-0.03(-0.09%)
Jan 22, 2004	32.58	32.93	32.57	32.83	14,370,424	+0.30(+0.93%)
Jan 21, 2004	31.88	32.58	31.87	32.53	17,910,718	+0.66(+2.06%)
Jan 20, 2004	31.44	32.15	31.44	31.87	22,659,494	+0.65(+2.08%)
Jan 16, 2004	31.87	31.87	31.21	31.22	24,825,682	-0.86(-2.68%)
Jan 15, 2004	32.22	32.65	31.97	32.08	11,492,461	-0.10(-0.31%)
Jan 14, 2004	32.29	32.44	32.11	32.18	10,358,469	-0.15(-0.48%)
Jan 13, 2004	32.43	32.65	32.21	32.34	11,961,700	-0.09(-0.27%)
Jan 12, 2004	31.87	32.49	31.86	32.42	16,900,820	+0.61(+1.93%)
Jan 09, 2004	32.12	32.12	31.80	31.81	10,385,453	-0.37(-1.13%)
Jan 08, 2004	32.03	32.18	31.87	32.18	10,446,208	+0.15(+0.46%)
Jan 07, 2004	31.96	32.05	31.85	32.03	11,761,982	+0.01(+0.04%)
Jan 06, 2004	32.00	32.24	31.90	32.01	11,792,360	-0.14(-0.44%)
Jan 05, 2004	32.18	32.23	31.87	32.16	13,627,625	+0.19(+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.