Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 40.18 40.20 39.82 40.04 9,967,921 +0.05(+0.12%)
Jan 28, 2005 39.84 40.11 39.77 39.99 11,260,266 +0.25(+0.62%)
Jan 27, 2005 39.84 40.01 39.73 39.74 10,276,869 -0.27(-0.67%)
Jan 26, 2005 39.14 40.21 38.83 40.01 20,653,274 +0.58(+1.46%)
Jan 25, 2005 38.31 39.52 38.31 39.43 18,052,588 +1.38(+3.63%)
Jan 24, 2005 38.28 38.33 37.88 38.05 9,595,795 -0.22(-0.58%)
Jan 21, 2005 38.59 38.74 38.28 38.28 10,383,837 -0.40(-1.02%)
Jan 20, 2005 38.88 38.95 38.62 38.67 8,522,881 -0.20(-0.53%)
Jan 19, 2005 39.01 39.16 38.77 38.88 7,589,736 -0.13(-0.33%)
Jan 18, 2005 38.51 39.03 38.51 39.01 9,893,593 +0.20(+0.53%)
Jan 14, 2005 38.65 38.83 38.51 38.80 11,020,314 +0.45(+1.18%)
Jan 13, 2005 39.08 39.17 38.30 38.35 14,566,263 -0.84(-2.13%)
Jan 12, 2005 38.96 39.24 38.72 39.19 9,846,572 +0.27(+0.70%)
Jan 11, 2005 38.90 39.05 38.76 38.91 7,885,272 -0.14(-0.35%)
Jan 10, 2005 38.82 39.13 38.74 39.05 8,756,692 +0.30(+0.78%)
Jan 07, 2005 38.98 38.99 38.72 38.75 8,140,251 -0.14(-0.37%)
Jan 06, 2005 38.83 39.04 38.80 38.89 8,527,567 +0.11(+0.29%)
Jan 05, 2005 38.91 39.04 38.74 38.78 11,130,030 -0.02(-0.06%)
Jan 04, 2005 39.05 39.14 38.75 38.80 11,294,037 -0.12(-0.32%)
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.