Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 43.06 43.13 42.82 42.87 14,492,407 -0.23(-0.52%)
Oct 28, 2005 42.48 43.12 42.26 43.09 13,508,531 +1.03(+2.46%)
Oct 27, 2005 42.78 42.80 41.79 42.06 20,595,650 -0.94(-2.18%)
Oct 26, 2005 43.26 43.52 42.84 43.00 13,345,648 -0.53(-1.21%)
Oct 25, 2005 43.65 43.78 43.30 43.52 10,380,289 -0.36(-0.81%)
Oct 24, 2005 43.95 44.15 43.43 43.88 12,777,089 +0.02(+0.05%)
Oct 21, 2005 44.02 44.15 43.73 43.86 20,287,996 -0.07(-0.16%)
Oct 20, 2005 44.08 44.21 43.74 43.93 12,594,630 -0.10(-0.23%)
Oct 19, 2005 43.19 44.05 42.91 44.03 20,062,296 +0.92(+2.14%)
Oct 18, 2005 43.54 43.81 42.89 43.11 28,904,176 -0.02(-0.05%)
Oct 17, 2005 43.57 43.57 42.90 43.13 13,550,750 -0.48(-1.10%)
Oct 14, 2005 43.97 43.84 43.42 43.61 19,456,632 -0.22(-0.50%)
Oct 13, 2005 42.30 44.22 42.28 43.82 28,892,636 +1.52(+3.59%)
Oct 12, 2005 42.05 42.51 41.86 42.30 11,754,647 +0.35(+0.83%)
Oct 11, 2005 42.08 42.22 41.81 41.96 11,404,338 -0.12(-0.29%)
Oct 10, 2005 41.95 42.56 41.44 42.08 11,208,439 +0.09(+0.21%)
Oct 07, 2005 42.30 42.30 41.84 41.99 17,069,912 -0.16(-0.37%)
Oct 06, 2005 42.83 42.85 41.88 42.15 18,544,192 -0.47(-1.09%)
Oct 05, 2005 43.16 43.26 42.61 42.61 7,673,207 -0.55(-1.27%)
Oct 04, 2005 43.14 43.32 42.75 43.16 8,953,633 +0.32(+0.75%)
Oct 03, 2005 43.32 43.30 42.79 42.84 9,972,569 -0.48(-1.11%)
Sep 30, 2005 43.74 43.77 43.13 43.32 8,248,632 -0.32(-0.74%)
Sep 29, 2005 43.09 43.71 43.06 43.64 9,181,816 +0.37(+0.85%)
Sep 28, 2005 43.31 43.54 43.19 43.27 8,141,552 -0.16(-0.38%)
Sep 27, 2005 43.74 43.78 43.21 43.43 9,121,484 -0.29(-0.66%)
Sep 26, 2005 43.97 44.12 43.65 43.72 8,738,597 -0.08(-0.19%)
Sep 23, 2005 43.80 44.43 43.74 43.80 11,415,732 -0.47(-1.07%)
Sep 22, 2005 44.13 44.72 44.09 44.28 10,575,019 -0.01(-0.03%)
Sep 21, 2005 43.78 44.71 43.75 44.29 10,479,188 +0.21(+0.47%)
Sep 20, 2005 44.31 44.36 44.02 44.08 7,743,911 -0.17(-0.39%)
Sep 19, 2005 44.62 44.63 44.15 44.26 10,543,611 -0.36(-0.81%)
Sep 16, 2005 44.21 44.65 44.05 44.62 18,984,052 +0.55(+1.26%)
Sep 15, 2005 44.07 44.15 43.92 44.06 5,808,591 +0.05(+0.11%)
Sep 14, 2005 44.13 44.30 43.84 44.02 10,599,415 +0.17(+0.39%)
Sep 13, 2005 44.16 44.29 43.81 43.84 9,743,947 -0.43(-0.97%)
Sep 12, 2005 44.31 44.46 44.17 44.28 8,653,284 -0.03(-0.08%)
Sep 09, 2005 44.05 44.48 43.88 44.31 7,485,781 +0.43(+0.98%)
Sep 08, 2005 44.49 44.49 43.78 43.88 9,444,329 -0.48(-1.08%)
Sep 07, 2005 43.81 44.42 43.77 44.36 11,419,969 +0.69(+1.58%)
Sep 06, 2005 43.30 43.82 43.27 43.67 10,771,794 +0.61(+1.42%)
Sep 02, 2005 43.37 43.52 43.02 43.06 6,024,065 -0.16(-0.36%)
Sep 01, 2005 43.25 43.63 43.05 43.21 8,975,984 -0.18(-0.41%)
Aug 31, 2005 43.13 43.47 42.48 43.39 11,177,469 +0.27(+0.62%)
Aug 30, 2005 42.90 43.17 42.68 43.13 9,913,551 -0.01(-0.02%)
Aug 29, 2005 42.29 43.21 42.20 43.13 9,148,801 +0.73(+1.73%)
Aug 26, 2005 42.40 42.72 42.40 42.40 7,579,421 -0.40(-0.94%)
Aug 25, 2005 42.82 43.26 42.75 42.80 8,973,208 +0.19(+0.45%)
Aug 24, 2005 42.91 43.08 42.54 42.61 11,576,571 -0.35(-0.81%)
Aug 23, 2005 43.48 43.52 42.74 42.96 13,014,622 -0.51(-1.17%)
Aug 22, 2005 43.81 43.85 43.34 43.47 7,860,632 -0.05(-0.11%)
Aug 19, 2005 43.76 43.91 43.51 43.52 8,942,385 -0.47(-1.06%)
Aug 18, 2005 43.43 44.11 43.34 43.98 13,586,833 +0.51(+1.18%)
Aug 17, 2005 43.28 43.66 43.24 43.47 8,149,294 +0.34(+0.78%)
Aug 16, 2005 43.34 43.39 43.02 43.13 7,953,542 -0.23(-0.54%)
Aug 15, 2005 43.41 43.53 43.14 43.37 7,892,333 -0.14(-0.33%)
Aug 12, 2005 43.83 43.93 43.45 43.51 7,088,871 -0.51(-1.17%)
Aug 11, 2005 43.71 44.15 43.64 44.02 6,848,855 +0.31(+0.72%)
Aug 10, 2005 43.92 44.26 43.64 43.71 7,817,246 -0.12(-0.27%)
Aug 09, 2005 43.55 43.82 43.43 43.82 6,721,616 +0.40(+0.91%)
Aug 08, 2005 43.50 43.59 43.28 43.43 5,846,281 -0.07(-0.16%)
Aug 05, 2005 43.82 43.87 43.50 43.50 7,332,539 -0.42(-0.95%)
Aug 04, 2005 44.32 44.46 43.89 43.91 5,915,378 -0.49(-1.11%)
Aug 03, 2005 44.07 44.50 44.02 44.41 7,437,281 +0.16(+0.37%)
Aug 02, 2005 44.25 44.30 43.93 44.24 8,114,673 +0.09(+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.