Johnson & Johnson (NY: JNJ )

179.62 -1.78 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 62.49 62.63 61.72 61.75 7,692,400 -0.25(-0.40%)
Nov 29, 2005 62.80 62.81 61.96 62.00 8,616,200 -0.40(-0.64%)
Nov 28, 2005 62.75 62.95 62.20 62.40 12,698,500 +0.25(+0.40%)
Nov 25, 2005 62.10 62.34 61.95 62.15 5,094,100 +0.48(+0.78%)
Nov 23, 2005 61.45 61.84 61.30 61.67 7,681,900 +0.06(+0.10%)
Nov 22, 2005 61.72 61.80 61.15 61.61 10,625,600 -0.38(-0.61%)
Nov 21, 2005 62.55 62.55 61.70 61.99 10,969,000 -0.56(-0.90%)
Nov 18, 2005 63.34 63.77 62.34 62.55 11,695,900 -0.79(-1.25%)
Nov 17, 2005 63.62 63.66 63.07 63.34 10,596,300 +0.09(+0.14%)
Nov 16, 2005 63.78 63.78 62.65 63.25 15,168,800 +0.42(+0.67%)
Nov 15, 2005 62.37 63.50 61.85 62.83 37,588,800 +2.32(+3.83%)
Nov 14, 2005 61.07 61.12 60.43 60.51 8,901,900 -0.41(-0.67%)
Nov 11, 2005 61.25 61.39 60.92 60.92 5,902,300 -0.49(-0.80%)
Nov 10, 2005 61.02 61.60 60.59 61.41 6,128,100 +0.39(+0.64%)
Nov 09, 2005 60.92 61.40 60.59 61.02 7,060,400 +0.25(+0.41%)
Nov 08, 2005 60.95 61.20 60.64 60.77 7,393,800 -0.66(-1.07%)
Nov 07, 2005 60.50 61.58 60.20 61.43 9,763,600 +0.55(+0.90%)
Nov 04, 2005 61.20 61.33 60.00 60.88 15,238,400 -0.32(-0.52%)
Nov 03, 2005 61.30 61.55 60.96 61.20 16,974,200 -0.10(-0.16%)
Nov 02, 2005 61.86 62.70 61.05 61.30 15,727,400 -0.60(-0.97%)
Nov 01, 2005 62.48 62.74 61.80 61.90 9,896,200 -0.72(-1.15%)
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%)
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.