Skip to main content

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 38.67 38.76 38.20 38.22 12,429,645 -0.15(-0.40%)
Nov 29, 2005 38.87 38.87 38.35 38.37 13,922,353 -0.25(-0.64%)
Nov 28, 2005 38.83 38.96 38.49 38.62 20,518,674 +0.15(+0.40%)
Nov 25, 2005 38.43 38.58 38.34 38.46 8,231,222 +0.30(+0.78%)
Nov 23, 2005 38.03 38.27 37.94 38.17 12,412,679 +0.04(+0.10%)
Nov 22, 2005 38.20 38.25 37.84 38.13 17,169,210 -0.24(-0.61%)
Nov 21, 2005 38.71 38.71 38.18 38.36 17,724,088 -0.35(-0.90%)
Nov 18, 2005 39.20 39.47 38.58 38.71 18,898,638 -0.49(-1.25%)
Nov 17, 2005 39.37 39.40 39.03 39.20 17,121,868 +0.06(+0.14%)
Nov 16, 2005 39.47 39.47 38.77 39.14 24,510,270 +0.26(+0.67%)
Nov 15, 2005 38.60 39.30 38.28 38.88 60,737,280 +1.44(+3.83%)
Nov 14, 2005 37.79 37.83 37.40 37.45 14,383,997 -0.25(-0.67%)
Nov 11, 2005 37.91 37.99 37.70 37.70 9,537,140 -0.30(-0.80%)
Nov 10, 2005 37.76 38.12 37.50 38.01 9,901,995 +0.24(+0.64%)
Nov 09, 2005 37.70 38.00 37.50 37.76 11,408,438 +0.15(+0.41%)
Nov 08, 2005 37.72 37.88 37.53 37.61 11,947,157 -0.41(-1.07%)
Nov 07, 2005 37.44 38.11 37.26 38.02 15,776,362 +0.34(+0.90%)
Nov 04, 2005 37.88 37.96 37.13 37.68 24,622,732 -0.20(-0.52%)
Nov 03, 2005 37.94 38.09 37.73 37.88 27,427,498 -0.06(-0.16%)
Nov 02, 2005 38.28 38.80 37.78 37.94 25,412,876 -0.37(-0.97%)
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.