Indicators

Johnson & Johnson (NY: JNJ )

154.64 +1.24 (+0.81%)

Streaming Delayed 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 (%)
May 28, 2004	36.37	36.52	35.92	36.44	8,417,120	-0.05(-0.14%)
May 27, 2004	36.40	36.55	36.35	36.49	8,642,320	+0.20(+0.56%)
May 26, 2004	36.11	36.58	36.09	36.29	13,871,774	+0.08(+0.22%)
May 25, 2004	35.42	36.43	35.40	36.21	12,457,582	+0.69(+1.93%)
May 24, 2004	35.97	36.03	35.47	35.52	9,544,193	-0.41(-1.15%)
May 21, 2004	35.77	36.00	35.69	35.94	10,099,320	+0.24(+0.66%)
May 20, 2004	35.48	35.84	35.46	35.70	6,972,044	+0.20(+0.55%)
May 19, 2004	35.84	35.87	35.50	35.50	8,788,938	-0.23(-0.64%)
May 18, 2004	35.89	35.90	35.67	35.73	8,197,117	-0.05(-0.13%)
May 17, 2004	35.44	36.04	35.41	35.78	9,524,470	+0.12(+0.33%)
May 14, 2004	35.67	35.96	35.37	35.66	8,245,123	-0.27(-0.75%)
May 13, 2004	36.13	36.14	35.69	35.93	10,119,807	-0.20(-0.56%)
May 12, 2004	35.97	36.15	35.65	36.13	8,864,616	+0.07(+0.18%)
May 11, 2004	36.56	36.88	35.92	36.07	12,604,811	-0.20(-0.56%)
May 10, 2004	35.82	36.60	35.82	36.27	17,547,298	+0.10(+0.27%)
May 07, 2004	35.99	36.62	35.95	36.17	16,887,750	+0.30(+0.84%)
May 06, 2004	35.35	36.00	35.33	35.87	13,259,773	+0.50(+1.41%)
May 05, 2004	35.65	35.80	35.33	35.37	9,783,459	-0.47(-1.31%)
May 04, 2004	35.83	35.98	35.60	35.84	9,990,925	-0.09(-0.24%)

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.