Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 38.68 38.77 38.20 38.22 12,427,683 -0.15(-0.40%)
Nov 29, 2005 38.87 38.88 38.35 38.38 13,920,156 -0.25(-0.64%)
Nov 28, 2005 38.84 38.96 38.50 38.62 20,515,436 +0.15(+0.40%)
Nov 25, 2005 38.44 38.59 38.35 38.47 8,229,923 +0.30(+0.78%)
Nov 23, 2005 38.04 38.28 37.94 38.17 12,410,720 +0.04(+0.10%)
Nov 22, 2005 38.20 38.25 37.85 38.13 17,166,502 -0.24(-0.61%)
Nov 21, 2005 38.72 38.72 38.19 38.37 17,721,292 -0.35(-0.90%)
Nov 18, 2005 39.21 39.47 38.59 38.72 18,895,656 -0.49(-1.25%)
Nov 17, 2005 39.38 39.40 39.04 39.21 17,119,164 +0.06(+0.14%)
Nov 16, 2005 39.48 39.48 38.78 39.15 24,506,402 +0.26(+0.67%)
Nov 15, 2005 38.61 39.30 38.28 38.89 60,727,692 +1.44(+3.83%)
Nov 14, 2005 37.80 37.83 37.40 37.45 14,381,727 -0.25(-0.67%)
Nov 11, 2005 37.91 38.00 37.71 37.71 9,535,635 -0.30(-0.80%)
Nov 10, 2005 37.77 38.13 37.50 38.01 9,900,433 +0.24(+0.64%)
Nov 09, 2005 37.71 38.00 37.50 37.77 11,406,637 +0.15(+0.41%)
Nov 08, 2005 37.73 37.88 37.53 37.62 11,945,271 -0.41(-1.07%)
Nov 07, 2005 37.45 38.12 37.26 38.02 15,773,872 +0.34(+0.90%)
Nov 04, 2005 37.88 37.96 37.14 37.68 24,618,846 -0.20(-0.52%)
Nov 03, 2005 37.94 38.10 37.73 37.88 27,423,168 -0.06(-0.16%)
Nov 02, 2005 38.29 38.81 37.79 37.94 25,408,864 -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.