Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 41.14 41.24 41.09 41.14 7,685,916 -0.10(-0.25%)
Dec 29, 2005 41.44 41.55 41.10 41.24 7,779,118 -0.12(-0.28%)
Dec 28, 2005 41.28 41.52 41.28 41.36 8,196,333 +0.08(+0.20%)
Dec 27, 2005 41.84 41.89 41.26 41.28 9,246,239 -0.55(-1.33%)
Dec 23, 2005 41.96 42.11 41.76 41.83 5,246,021 -0.14(-0.34%)
Dec 22, 2005 41.73 41.98 41.46 41.98 7,566,127 +0.30(+0.72%)
Dec 21, 2005 41.74 41.89 41.55 41.67 9,177,142 +0.07(+0.16%)
Dec 20, 2005 41.70 41.89 41.53 41.61 10,148,016 -0.28(-0.67%)
Dec 19, 2005 41.66 42.44 41.83 41.89 15,550,201 +0.23(+0.54%)
Dec 16, 2005 41.18 42.00 41.20 41.66 19,278,702 +0.48(+1.16%)
Dec 15, 2005 41.15 41.31 41.07 41.18 10,141,734 +0.03(+0.08%)
Dec 14, 2005 41.35 41.40 41.11 41.15 14,899,105 -0.10(-0.23%)
Dec 13, 2005 41.16 41.41 41.07 41.24 18,677,274 +0.07(+0.17%)
Dec 12, 2005 41.17 41.25 41.08 41.17 11,629,599 +0.03(+0.08%)
Dec 09, 2005 41.07 41.31 41.06 41.14 11,881,886 +0.01(+0.03%)
Dec 08, 2005 41.10 41.59 40.98 41.13 15,207,634 +0.03(+0.07%)
Dec 07, 2005 41.34 41.38 40.91 41.10 20,987,592 -0.29(-0.71%)
Dec 06, 2005 41.93 41.93 41.35 41.39 21,638,690 -0.40(-0.95%)
Dec 05, 2005 41.76 42.44 41.57 41.79 32,060,758 -0.11(-0.26%)
Dec 02, 2005 42.17 42.30 41.89 41.90 9,960,006 -0.33(-0.78%)
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.