JNJ
Johnson & Johnson
20:00:02
228.39 $
0.0000 (%0.00)
Previous Close: 234.2
Day Low₺227.61
Day High₺232.75
JNJ: Johnson & Johnson Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 55.8246
CLOSE 55.888
Low
LOW 49.25
High
HIGH 64.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 51.66 | 52.09 | 51.4 | 51.66 |
| 01/05/2004 | 52 | 52.08 | 51.5 | 51.96 |
| 01/06/2004 | 51.71 | 52.09 | 51.55 | 51.73 |
| 01/07/2004 | 51.65 | 51.78 | 51.46 | 51.75 |
| 01/08/2004 | 51.75 | 51.99 | 51.5 | 51.99 |
| 01/09/2004 | 51.9 | 51.9 | 51.39 | 51.4 |
| 01/12/2004 | 51.49 | 52.5 | 51.48 | 52.39 |
| 01/13/2004 | 52.4 | 52.75 | 52.04 | 52.25 |
| 01/14/2004 | 52.18 | 52.41 | 51.89 | 52 |
| 01/15/2004 | 52.07 | 52.75 | 51.66 | 51.84 |
| 01/16/2004 | 51.49 | 51.49 | 50.43 | 50.45 |
| 01/20/2004 | 50.8 | 51.95 | 50.8 | 51.5 |
| 01/21/2004 | 51.51 | 52.65 | 51.5 | 52.56 |
| 01/22/2004 | 52.65 | 53.21 | 52.62 | 53.05 |
| 01/23/2004 | 53.3 | 53.55 | 52.75 | 53 |
| 01/26/2004 | 53 | 53.61 | 52.88 | 53.5 |
| 01/27/2004 | 53.35 | 53.7 | 53.28 | 53.28 |
| 01/28/2004 | 53.4 | 53.62 | 53.11 | 53.16 |
| 01/29/2004 | 53.2 | 54.04 | 53.03 | 53.89 |
| 01/30/2004 | 53.82 | 53.92 | 53.35 | 53.42 |
| 02/02/2004 | 53.41 | 53.89 | 53.05 | 53.53 |
| 02/03/2004 | 53.65 | 53.91 | 53.41 | 53.84 |
| 02/04/2004 | 53.98 | 54.82 | 53.85 | 54.48 |
| 02/05/2004 | 54.55 | 54.85 | 54.36 | 54.5 |
| 02/06/2004 | 54.49 | 54.65 | 54.07 | 54.15 |
| 02/09/2004 | 54.23 | 54.3 | 53.62 | 54.11 |
| 02/10/2004 | 54.11 | 54.65 | 54.07 | 54.43 |
| 02/11/2004 | 54.28 | 54.84 | 54 | 54.65 |
| 02/12/2004 | 54.49 | 54.9 | 54.31 | 54.6 |
| 02/13/2004 | 54.62 | 54.86 | 54.09 | 54.23 |
| 02/17/2004 | 54.48 | 54.63 | 54.19 | 54.41 |
| 02/18/2004 | 54.1 | 54.22 | 53.82 | 53.89 |
| 02/19/2004 | 54 | 54.15 | 53.56 | 53.57 |
| 02/20/2004 | 53.75 | 53.79 | 53.25 | 53.3 |
| 02/23/2004 | 53.49 | 53.49 | 52.79 | 53.05 |
| 02/24/2004 | 53.51 | 54.32 | 53.51 | 54.18 |
| 02/25/2004 | 53.95 | 54.32 | 53.75 | 54.06 |
| 02/26/2004 | 53.68 | 54.29 | 53.68 | 53.97 |
| 02/27/2004 | 54 | 54.4 | 53.9 | 53.91 |
| 03/01/2004 | 54.49 | 54.49 | 53.51 | 53.76 |
| 03/02/2004 | 53.52 | 53.7 | 52.81 | 52.87 |
| 03/03/2004 | 52.7 | 53.4 | 52.7 | 53.22 |
| 03/04/2004 | 53.05 | 53.22 | 52.84 | 53.03 |
| 03/05/2004 | 52.82 | 53.53 | 52.77 | 53.13 |
| 03/08/2004 | 53.43 | 53.76 | 52.99 | 53.1 |
| 03/09/2004 | 53.04 | 53.05 | 52.55 | 52.67 |
| 03/10/2004 | 52.61 | 52.74 | 51.73 | 51.77 |
| 03/11/2004 | 51.65 | 52.3 | 51 | 51.11 |
| 03/12/2004 | 51.15 | 51.24 | 50.5 | 50.71 |
| 03/15/2004 | 50.71 | 51.1 | 50.29 | 50.57 |
| 03/16/2004 | 50.77 | 51.22 | 50.61 | 51.08 |
| 03/17/2004 | 51.3 | 51.64 | 50.62 | 50.88 |
| 03/18/2004 | 50.92 | 51.37 | 50.89 | 50.98 |
| 03/19/2004 | 50.99 | 51.14 | 50.01 | 50.05 |
| 03/22/2004 | 50.05 | 50.06 | 49.25 | 49.5 |
| 03/23/2004 | 50.03 | 50.03 | 49.35 | 49.65 |
| 03/24/2004 | 49.55 | 49.99 | 49.5 | 49.65 |
| 03/25/2004 | 49.95 | 50.26 | 49.45 | 50.2 |
| 03/26/2004 | 50.5 | 50.5 | 50.05 | 50.13 |
| 03/29/2004 | 50.41 | 50.87 | 50.4 | 50.57 |
| 03/30/2004 | 50.51 | 50.85 | 50.28 | 50.42 |
| 03/31/2004 | 50.55 | 50.92 | 50.3 | 50.72 |
| 04/01/2004 | 51.05 | 51.23 | 50.37 | 50.52 |
| 04/02/2004 | 49.9 | 51.25 | 49.9 | 51.18 |
| 04/05/2004 | 51.18 | 51.52 | 50.81 | 51.52 |
| 04/06/2004 | 51.1 | 51.5 | 51.06 | 51.48 |
| 04/07/2004 | 51.48 | 51.74 | 51.29 | 51.38 |
| 04/08/2004 | 51.75 | 51.8 | 50.53 | 50.87 |
| 04/12/2004 | 50.86 | 51.25 | 50.81 | 51.2 |
| 04/13/2004 | 51.94 | 52.1 | 51.34 | 51.39 |
| 04/14/2004 | 51.33 | 52.6 | 51.26 | 52.6 |
| 04/15/2004 | 52.98 | 54.77 | 52.87 | 54.52 |
| 04/16/2004 | 54.67 | 54.69 | 53.8 | 54.13 |
| 04/19/2004 | 53.77 | 54.06 | 53.39 | 53.92 |
| 04/20/2004 | 53.71 | 53.78 | 53.04 | 53.13 |
| 04/21/2004 | 53.05 | 53.95 | 53.02 | 53.68 |
| 04/22/2004 | 53.43 | 53.98 | 53.21 | 53.64 |
| 04/23/2004 | 53.54 | 53.86 | 53.35 | 53.68 |
| 04/26/2004 | 53.69 | 53.98 | 53.57 | 53.9 |
| 04/27/2004 | 53.9 | 54.65 | 53.89 | 54.36 |
| 04/28/2004 | 54.25 | 54.47 | 53.91 | 54.19 |
| 04/29/2004 | 54.15 | 54.26 | 53.68 | 54.1 |
| 04/30/2004 | 54.03 | 54.55 | 53.88 | 54.03 |
| 05/03/2004 | 54.22 | 54.99 | 54.14 | 54.93 |
| 05/04/2004 | 54.78 | 55.01 | 54.42 | 54.8 |
| 05/05/2004 | 54.5 | 54.74 | 54.02 | 54.08 |
| 05/06/2004 | 54.04 | 55.04 | 54.02 | 54.84 |
| 05/07/2004 | 55.02 | 55.98 | 54.96 | 55.3 |
| 05/10/2004 | 54.77 | 55.95 | 54.77 | 55.45 |
| 05/11/2004 | 55.89 | 56.39 | 54.91 | 55.14 |
| 05/12/2004 | 55 | 55.27 | 54.51 | 55.24 |
| 05/13/2004 | 55.24 | 55.25 | 54.57 | 54.93 |
| 05/14/2004 | 54.54 | 54.98 | 54.07 | 54.52 |
| 05/17/2004 | 54.18 | 55.1 | 54.13 | 54.7 |
| 05/18/2004 | 54.87 | 54.89 | 54.53 | 54.63 |
| 05/19/2004 | 54.79 | 54.84 | 54.28 | 54.28 |
| 05/20/2004 | 54.24 | 54.79 | 54.22 | 54.58 |
| 05/21/2004 | 54.68 | 55.04 | 54.56 | 54.94 |
| 05/24/2004 | 54.99 | 55.08 | 54.23 | 54.31 |
| 05/25/2004 | 54.15 | 55.7 | 54.12 | 55.36 |
| 05/26/2004 | 55.2 | 55.92 | 55.17 | 55.48 |
| 05/27/2004 | 55.65 | 55.88 | 55.57 | 55.79 |
| 05/28/2004 | 55.6 | 55.84 | 54.92 | 55.71 |
| 06/01/2004 | 55.23 | 55.88 | 55.15 | 55.77 |
| 06/02/2004 | 55.82 | 56.55 | 55.76 | 56.2 |
| 06/03/2004 | 56 | 56.93 | 55.97 | 56.59 |
| 06/04/2004 | 56.58 | 56.79 | 56.28 | 56.38 |
| 06/07/2004 | 56.53 | 56.72 | 56.17 | 56.72 |
| 06/08/2004 | 56.72 | 57.28 | 56.65 | 56.97 |
| 06/09/2004 | 56.96 | 56.97 | 56.58 | 56.76 |
| 06/10/2004 | 56.75 | 57.23 | 56.7 | 57.07 |
| 06/14/2004 | 56.79 | 57.19 | 56.79 | 57.01 |
| 06/15/2004 | 56.75 | 56.85 | 55.93 | 56.21 |
| 06/16/2004 | 56.02 | 56.19 | 55.86 | 55.88 |
| 06/17/2004 | 55.43 | 55.75 | 55.23 | 55.55 |
| 06/18/2004 | 55.49 | 55.58 | 55.02 | 55.25 |
| 06/21/2004 | 54.97 | 55.7 | 54.96 | 55.28 |
| 06/22/2004 | 55.33 | 55.5 | 55.01 | 55.37 |
| 06/23/2004 | 55.5 | 55.8 | 55.14 | 55.64 |
| 06/24/2004 | 55.59 | 56.05 | 55.55 | 55.69 |
| 06/25/2004 | 55.4 | 55.51 | 54.5 | 54.5 |
| 06/28/2004 | 54.75 | 55.14 | 54.68 | 54.97 |
| 06/29/2004 | 54.97 | 56 | 54.96 | 55.74 |
| 06/30/2004 | 55.75 | 55.82 | 55.28 | 55.7 |
| 07/01/2004 | 55.35 | 55.77 | 55.06 | 55.47 |
| 07/02/2004 | 55.28 | 56.14 | 55.12 | 55.35 |
| 07/06/2004 | 55.17 | 55.43 | 54.92 | 54.95 |
| 07/07/2004 | 54.78 | 54.99 | 54.43 | 54.53 |
| 07/08/2004 | 54.62 | 55.54 | 54.6 | 54.76 |
| 07/09/2004 | 54.9 | 55.18 | 54.78 | 54.99 |
| 07/12/2004 | 54.85 | 55.2 | 54.51 | 54.89 |
| 07/13/2004 | 55.55 | 55.65 | 55.05 | 55.38 |
| 07/14/2004 | 55.39 | 56.3 | 55.36 | 55.92 |
| 07/15/2004 | 56.05 | 56.09 | 55.26 | 55.35 |
| 07/16/2004 | 55.73 | 58.14 | 55.5 | 56.8 |
| 07/19/2004 | 57.68 | 57.68 | 55.91 | 56.4 |
| 07/20/2004 | 56.6 | 56.69 | 56.1 | 56.31 |
| 07/21/2004 | 56.55 | 56.59 | 55.7 | 55.75 |
| 07/22/2004 | 55.8 | 56.4 | 55.75 | 56.24 |
| 07/23/2004 | 56.2 | 56.2 | 55.38 | 55.74 |
| 07/26/2004 | 55.59 | 55.66 | 54.86 | 55.43 |
| 07/27/2004 | 55.32 | 55.73 | 55.12 | 55.65 |
| 07/28/2004 | 55.55 | 55.86 | 54.8 | 55.68 |
| 07/29/2004 | 55.64 | 55.77 | 55.17 | 55.47 |
| 07/30/2004 | 55.2 | 55.59 | 54.99 | 55.27 |
| 08/02/2004 | 55 | 55.72 | 55 | 55.52 |
| 08/03/2004 | 55.37 | 55.98 | 55.27 | 55.43 |
| 08/04/2004 | 55.25 | 55.65 | 55.18 | 55.58 |
| 08/05/2004 | 55.7 | 56 | 55.1 | 55.22 |
| 08/06/2004 | 55.22 | 55.22 | 54.4 | 54.6 |
| 08/09/2004 | 54.66 | 54.9 | 54.46 | 54.49 |
| 08/10/2004 | 54.48 | 55 | 54.37 | 54.99 |
| 08/11/2004 | 54.7 | 56.14 | 54.7 | 56 |
| 08/12/2004 | 56.15 | 56.75 | 56.1 | 56.3 |
| 08/13/2004 | 56.25 | 56.35 | 55.25 | 55.54 |
| 08/16/2004 | 55.54 | 56.25 | 55.53 | 56.09 |
| 08/17/2004 | 56.15 | 56.55 | 56.05 | 56.54 |
| 08/18/2004 | 56.54 | 57.06 | 56.52 | 57.03 |
| 08/19/2004 | 56.7 | 57.01 | 56.64 | 56.78 |
| 08/20/2004 | 56.67 | 57.12 | 56.66 | 57.04 |
| 08/23/2004 | 57.13 | 57.61 | 57.04 | 57.05 |
| 08/24/2004 | 57.47 | 57.5 | 57.07 | 57.17 |
| 08/25/2004 | 57.23 | 57.69 | 57.19 | 57.66 |
| 08/26/2004 | 57.66 | 57.84 | 57.46 | 57.52 |
| 08/27/2004 | 57.6 | 57.85 | 57.58 | 57.71 |
| 08/30/2004 | 57.62 | 57.85 | 57.49 | 57.54 |
| 08/31/2004 | 57.51 | 58.1 | 57.51 | 58.1 |
| 09/01/2004 | 58 | 58.06 | 57.41 | 57.79 |
| 09/02/2004 | 57.68 | 57.91 | 57.51 | 57.7 |
| 09/03/2004 | 57.8 | 58.13 | 57.78 | 57.85 |
| 09/07/2004 | 58.05 | 58.3 | 57.7 | 57.86 |
| 09/08/2004 | 58.25 | 58.38 | 58 | 58.27 |
| 09/09/2004 | 58.27 | 58.32 | 57.51 | 57.51 |
| 09/10/2004 | 57.41 | 57.64 | 57.07 | 57.57 |
| 09/13/2004 | 57.8 | 58.15 | 57.35 | 58.15 |
| 09/14/2004 | 58.03 | 58.68 | 58.03 | 58.35 |
| 09/15/2004 | 58.25 | 58.51 | 58.1 | 58.18 |
| 09/16/2004 | 58.14 | 58.38 | 58.1 | 58.12 |
| 09/17/2004 | 58.36 | 58.8 | 58.33 | 58.52 |
| 09/20/2004 | 57.75 | 58.16 | 57.75 | 57.92 |
| 09/21/2004 | 57.9 | 57.95 | 57.4 | 57.9 |
| 09/22/2004 | 57.58 | 57.65 | 57.19 | 57.3 |
| 09/23/2004 | 57 | 57.22 | 56.52 | 56.56 |
| 09/24/2004 | 56.45 | 56.97 | 56.25 | 56.55 |
| 09/27/2004 | 56.35 | 56.96 | 56.35 | 56.53 |
| 09/28/2004 | 56.68 | 57.43 | 56.27 | 57.1 |
| 09/29/2004 | 56.93 | 57.04 | 56.67 | 57.03 |
| 09/30/2004 | 57.22 | 57.49 | 56.09 | 56.33 |
| 10/01/2004 | 56.39 | 57 | 56.12 | 57 |
| 10/04/2004 | 57 | 57.45 | 56.96 | 57.25 |
| 10/05/2004 | 57.37 | 57.55 | 57.15 | 57.46 |
| 10/06/2004 | 57.5 | 57.76 | 57.27 | 57.75 |
| 10/07/2004 | 57.65 | 57.68 | 55.55 | 55.92 |
| 10/08/2004 | 55.42 | 55.9 | 55.21 | 55.32 |
| 10/11/2004 | 55.19 | 55.46 | 54.81 | 55.36 |
| 10/12/2004 | 55.5 | 56.88 | 55.36 | 56.82 |
| 10/13/2004 | 56.92 | 57.2 | 56.31 | 56.51 |
| 10/14/2004 | 56.49 | 56.98 | 56.49 | 56.52 |
| 10/15/2004 | 56.73 | 57.01 | 56.5 | 56.58 |
| 10/18/2004 | 56.2 | 57.47 | 56.2 | 57.32 |
| 10/19/2004 | 56.84 | 57.42 | 56.47 | 56.61 |
| 10/20/2004 | 56.35 | 57.5 | 56.33 | 57.5 |
| 10/21/2004 | 57.3 | 57.96 | 57.18 | 57.78 |
| 10/22/2004 | 57.78 | 57.99 | 57.24 | 57.29 |
| 10/25/2004 | 57.1 | 57.31 | 56.95 | 57.08 |
| 10/26/2004 | 57.01 | 57.34 | 56.7 | 57.23 |
| 10/27/2004 | 56.99 | 57.8 | 56.9 | 57.77 |
| 10/28/2004 | 57.57 | 58.08 | 57.49 | 58.01 |
| 10/29/2004 | 57.93 | 58.48 | 57.91 | 58.38 |
| 11/01/2004 | 58.35 | 58.89 | 58.1 | 58.44 |
| 11/02/2004 | 57.81 | 59 | 57.81 | 58.04 |
| 11/03/2004 | 59.23 | 59.98 | 59.18 | 59.45 |
| 11/04/2004 | 59.25 | 59.5 | 58.82 | 59.22 |
| 11/05/2004 | 59.15 | 59.75 | 59 | 59.18 |
| 11/08/2004 | 59.3 | 60.26 | 59.25 | 59.84 |
| 11/09/2004 | 59.84 | 60.23 | 59.53 | 59.83 |
| 11/10/2004 | 59.97 | 60.64 | 59.88 | 60.12 |
| 11/11/2004 | 60 | 60.85 | 59.87 | 60.6 |
| 11/12/2004 | 60.6 | 61 | 60.44 | 61 |
| 11/15/2004 | 61 | 61.49 | 60.52 | 61.16 |
| 11/16/2004 | 61.1 | 61.39 | 61.01 | 61.03 |
| 11/17/2004 | 60.9 | 61.44 | 60.75 | 60.9 |
| 11/18/2004 | 60.9 | 61.36 | 60.85 | 61.12 |
| 11/19/2004 | 61.02 | 61.1 | 60.39 | 60.54 |
| 11/22/2004 | 60.55 | 61.07 | 60.55 | 60.87 |
| 11/23/2004 | 60.84 | 60.89 | 60.28 | 60.57 |
| 11/24/2004 | 60.67 | 60.89 | 60.4 | 60.51 |
| 11/26/2004 | 60.3 | 60.79 | 60.29 | 60.45 |
| 11/29/2004 | 60.49 | 60.91 | 59.9 | 60.2 |
| 11/30/2004 | 60.1 | 60.75 | 60 | 60.32 |
| 12/01/2004 | 60.33 | 61.29 | 60.22 | 61.19 |
| 12/02/2004 | 60.98 | 62 | 60.9 | 61.75 |
| 12/03/2004 | 61.74 | 62.3 | 61.51 | 61.91 |
| 12/06/2004 | 61.66 | 61.99 | 61.66 | 61.83 |
| 12/07/2004 | 61.05 | 62.81 | 60.35 | 60.41 |
| 12/08/2004 | 60.93 | 61.45 | 60.8 | 61.15 |
| 12/09/2004 | 61.15 | 61.5 | 60.75 | 61.31 |
| 12/10/2004 | 61.49 | 62.59 | 60.25 | 60.25 |
| 12/13/2004 | 60.48 | 60.82 | 59.6 | 60.64 |
| 12/14/2004 | 60.5 | 61.57 | 60.33 | 61.43 |
| 12/15/2004 | 61.05 | 61.38 | 60.62 | 60.9 |
| 12/16/2004 | 61.8 | 64.24 | 61.55 | 63.45 |
| 12/17/2004 | 62.96 | 64.25 | 62.95 | 63.58 |
| 12/20/2004 | 63.58 | 63.9 | 62.92 | 63.07 |
| 12/21/2004 | 63.08 | 63.1 | 62.62 | 62.95 |
| 12/22/2004 | 62.3 | 63.41 | 62.3 | 63.3 |
| 12/23/2004 | 63.05 | 63.76 | 63.05 | 63.6 |
| 12/27/2004 | 63.78 | 63.98 | 63.53 | 63.53 |
| 12/28/2004 | 63.76 | 63.9 | 63.6 | 63.76 |
| 12/29/2004 | 63.6 | 63.7 | 63.35 | 63.53 |
| 12/30/2004 | 63.7 | 63.84 | 63.5 | 63.55 |
| 12/31/2004 | 63.7 | 63.75 | 63.33 | 63.42 |