Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 39.66 40.03 39.64 39.96 9,935,902 +0.25(+0.64%)
Oct 28, 2004 39.41 39.76 39.35 39.71 8,153,239 +0.16(+0.42%)
Oct 27, 2004 39.01 39.57 38.95 39.55 8,684,839 +0.37(+0.94%)
Oct 26, 2004 39.03 39.25 38.81 39.18 9,656,735 +0.10(+0.26%)
Oct 25, 2004 39.09 39.23 38.98 39.07 9,108,190 -0.14(-0.37%)
Oct 22, 2004 39.55 39.70 39.18 39.22 7,495,715 -0.34(-0.85%)
Oct 21, 2004 39.22 39.68 39.14 39.55 10,095,425 +0.19(+0.49%)
Oct 20, 2004 38.57 39.36 38.56 39.36 8,836,620 +0.61(+1.57%)
Oct 19, 2004 38.91 39.31 38.66 38.75 7,940,248 -0.49(-1.24%)
Oct 18, 2004 38.47 39.34 38.47 39.24 9,446,374 +0.51(+1.31%)
Oct 15, 2004 38.83 39.03 38.68 38.73 10,557,781 +0.04(+0.11%)
Oct 14, 2004 38.67 39.01 38.67 38.69 8,502,964 +0.01(+0.02%)
Oct 13, 2004 38.96 39.16 38.55 38.68 10,261,815 -0.21(-0.55%)
Oct 12, 2004 37.99 38.94 37.90 38.90 17,034,414 +1.00(+2.64%)
Oct 11, 2004 37.78 37.96 37.52 37.90 10,599,269 +0.03(+0.07%)
Oct 08, 2004 37.94 38.27 37.79 37.87 13,090,439 -0.41(-1.07%)
Oct 07, 2004 39.46 39.48 38.03 38.28 15,340,717 -1.25(-3.17%)
Oct 06, 2004 39.36 39.54 39.20 39.53 5,468,069 +0.20(+0.50%)
Oct 05, 2004 39.27 39.40 39.12 39.33 5,590,195 +0.14(+0.37%)
Oct 04, 2004 39.02 39.33 38.99 39.19 10,109,449 +0.17(+0.44%)
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.