Indicators

Johnson & Johnson (NY: JNJ )

154.64 +0.36 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	35.32	35.58	35.26	35.26	7,593,983	-0.04(-0.11%)
Feb 26, 2004	35.11	35.51	35.11	35.30	7,587,256	-0.06(-0.17%)
Feb 25, 2004	35.29	35.53	35.16	35.36	11,139,402	-0.08(-0.22%)
Feb 24, 2004	35.00	35.53	35.00	35.44	18,756,930	+0.74(+2.13%)
Feb 23, 2004	34.99	34.99	34.53	34.70	11,333,108	-0.16(-0.47%)
Feb 20, 2004	35.16	35.18	34.83	34.86	11,026,725	-0.18(-0.50%)
Feb 19, 2004	35.32	35.42	35.03	35.04	12,667,799	-0.21(-0.59%)
Feb 18, 2004	35.39	35.46	35.20	35.25	7,224,917	-0.34(-0.96%)
Feb 17, 2004	35.63	35.73	35.44	35.59	7,366,642	+0.12(+0.33%)
Feb 13, 2004	35.73	35.88	35.38	35.47	7,636,179	-0.24(-0.68%)
Feb 12, 2004	35.64	35.91	35.52	35.71	8,812,941	-0.03(-0.09%)
Feb 11, 2004	35.50	35.87	35.32	35.75	11,164,322	+0.14(+0.40%)
Feb 10, 2004	35.39	35.75	35.37	35.60	8,693,384	+0.21(+0.59%)
Feb 09, 2004	35.47	35.52	35.07	35.39	9,282,911	-0.03(-0.07%)
Feb 06, 2004	35.64	35.75	35.37	35.42	10,095,193	-0.23(-0.64%)
Feb 05, 2004	35.68	35.88	35.56	35.65	10,913,437	+0.01(+0.04%)
Feb 04, 2004	35.31	35.86	35.22	35.63	14,427,360	+0.42(+1.19%)
Feb 03, 2004	35.09	35.26	34.93	35.22	7,717,056	+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.