Johnson & Johnson (NY: JNJ )

176.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 62.91 63.00 62.55 62.62 9,920,600 -0.33(-0.52%)
Oct 28, 2005 62.05 62.99 61.73 62.95 9,247,100 +1.51(+2.46%)
Oct 27, 2005 62.50 62.52 61.05 61.44 14,098,500 -1.37(-2.18%)
Oct 26, 2005 63.20 63.58 62.58 62.81 9,135,600 -0.77(-1.21%)
Oct 25, 2005 63.77 63.95 63.26 63.58 7,105,700 -0.52(-0.81%)
Oct 24, 2005 64.20 64.50 63.45 64.10 8,746,400 +0.03(+0.05%)
Oct 21, 2005 64.30 64.49 63.88 64.07 13,887,900 -0.10(-0.16%)
Oct 20, 2005 64.40 64.59 63.90 64.17 8,621,500 -0.15(-0.23%)
Oct 19, 2005 63.10 64.35 62.69 64.32 13,733,400 +1.35(+2.14%)
Oct 18, 2005 63.61 64.00 62.66 62.97 19,786,000 -0.03(-0.05%)
Oct 17, 2005 63.65 63.65 62.67 63.00 9,276,000 -0.70(-1.10%)
Oct 14, 2005 64.24 64.04 63.43 63.70 13,318,800 -0.32(-0.50%)
Oct 13, 2005 61.80 64.60 61.77 64.02 19,778,100 +2.22(+3.59%)
Oct 12, 2005 61.43 62.10 61.15 61.80 8,046,500 +0.51(+0.83%)
Oct 11, 2005 61.47 61.68 61.08 61.29 7,806,700 -0.18(-0.29%)
Oct 10, 2005 61.28 62.17 60.53 61.47 7,672,600 +0.13(+0.21%)
Oct 07, 2005 61.80 61.80 61.12 61.34 11,685,000 -0.23(-0.37%)
Oct 06, 2005 62.57 62.59 61.18 61.57 12,694,200 -0.68(-1.09%)
Oct 05, 2005 63.05 63.19 62.25 62.25 5,252,600 -0.80(-1.27%)
Oct 04, 2005 63.02 63.28 62.45 63.05 6,129,100 +0.47(+0.75%)
Oct 03, 2005 63.28 63.25 62.51 62.58 6,826,600 -0.70(-1.11%)
Sep 30, 2005 63.90 63.94 63.00 63.28 5,646,500 -0.47(-0.74%)
Sep 29, 2005 62.95 63.85 62.90 63.75 6,285,300 +0.54(+0.85%)
Sep 28, 2005 63.27 63.61 63.10 63.21 5,573,200 -0.24(-0.38%)
Sep 27, 2005 63.90 63.95 63.13 63.45 6,244,000 -0.42(-0.66%)
Sep 26, 2005 64.23 64.45 63.76 63.87 5,981,900 -0.12(-0.19%)
Sep 23, 2005 63.99 64.91 63.89 63.99 7,814,500 -0.69(-1.07%)
Sep 22, 2005 64.46 65.33 64.41 64.68 7,239,000 -0.02(-0.03%)
Sep 21, 2005 63.95 65.31 63.91 64.70 7,173,400 +0.30(+0.47%)
Sep 20, 2005 64.73 64.80 64.30 64.40 5,301,000 -0.25(-0.39%)
Sep 19, 2005 65.18 65.20 64.50 64.65 7,217,500 -0.53(-0.81%)
Sep 16, 2005 64.58 65.22 64.35 65.18 12,995,300 +0.81(+1.26%)
Sep 15, 2005 64.38 64.49 64.16 64.37 3,976,200 +0.07(+0.11%)
Sep 14, 2005 64.47 64.71 64.05 64.30 7,255,700 +0.25(+0.39%)
Sep 13, 2005 64.51 64.70 64.00 64.05 6,670,100 -0.63(-0.97%)
Sep 12, 2005 64.73 64.95 64.53 64.68 5,923,500 -0.05(-0.08%)
Sep 09, 2005 64.35 64.98 64.10 64.73 5,124,300 +0.63(+0.98%)
Sep 08, 2005 65.00 65.00 63.95 64.10 6,465,000 -0.70(-1.08%)
Sep 07, 2005 64.00 64.89 63.94 64.80 7,817,400 +1.01(+1.58%)
Sep 06, 2005 63.25 64.02 63.21 63.79 7,373,700 +0.89(+1.41%)
Sep 02, 2005 63.35 63.58 62.85 62.90 4,123,700 -0.23(-0.36%)
Sep 01, 2005 63.18 63.73 62.89 63.13 6,144,400 -0.26(-0.41%)
Aug 31, 2005 63.00 63.50 62.06 63.39 7,651,400 +0.39(+0.62%)
Aug 30, 2005 62.67 63.06 62.35 63.00 6,786,200 -0.01(-0.02%)
Aug 29, 2005 61.78 63.12 61.65 63.01 6,262,700 +1.07(+1.73%)
Aug 26, 2005 61.94 62.41 61.94 61.94 5,188,400 -0.59(-0.94%)
Aug 25, 2005 62.55 63.20 62.45 62.53 6,142,500 +0.28(+0.45%)
Aug 24, 2005 62.69 62.94 62.14 62.25 7,924,600 -0.51(-0.81%)
Aug 23, 2005 63.52 63.58 62.43 62.76 8,909,000 -0.74(-1.17%)
Aug 22, 2005 64.00 64.06 63.32 63.50 5,380,900 -0.07(-0.11%)
Aug 19, 2005 63.92 64.15 63.56 63.57 6,121,400 -0.68(-1.06%)
Aug 18, 2005 63.45 64.44 63.32 64.25 9,300,700 +0.75(+1.18%)
Aug 17, 2005 63.22 63.78 63.17 63.50 5,578,500 +0.49(+0.78%)
Aug 16, 2005 63.32 63.38 62.84 63.01 5,444,500 -0.34(-0.54%)
Aug 15, 2005 63.42 63.59 63.02 63.35 5,402,600 -0.21(-0.33%)
Aug 12, 2005 64.03 64.17 63.47 63.56 4,852,600 -0.75(-1.17%)
Aug 11, 2005 63.85 64.50 63.75 64.31 4,688,300 +0.46(+0.72%)
Aug 10, 2005 64.16 64.66 63.75 63.85 5,351,200 -0.17(-0.27%)
Aug 09, 2005 63.62 64.02 63.45 64.02 4,601,200 +0.58(+0.91%)
Aug 08, 2005 63.54 63.68 63.23 63.44 4,002,000 -0.10(-0.16%)
Aug 05, 2005 64.02 64.08 63.54 63.54 5,019,400 -0.61(-0.95%)
Aug 04, 2005 64.74 64.95 64.12 64.15 4,049,300 -0.72(-1.11%)
Aug 03, 2005 64.38 65.01 64.31 64.87 5,091,100 +0.24(+0.37%)
Aug 02, 2005 64.64 64.71 64.17 64.63 5,554,800 +0.13(+0.20%)
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.