Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 43.57 43.68 43.26 43.26 10,362,333 -0.41(-0.94%)
Feb 25, 2005 43.43 43.72 43.43 43.67 9,789,757 +0.22(+0.50%)
Feb 24, 2005 43.10 43.49 42.92 43.45 7,304,295 +0.32(+0.73%)
Feb 23, 2005 43.13 43.23 43.00 43.14 7,472,913 +0.22(+0.52%)
Feb 22, 2005 42.90 43.44 42.90 42.91 12,585,465 -0.24(-0.55%)
Feb 18, 2005 43.16 43.26 43.00 43.15 9,378,975 +0.05(+0.12%)
Feb 17, 2005 43.33 43.33 43.09 43.10 8,118,882 -0.26(-0.59%)
Feb 16, 2005 43.31 43.44 43.14 43.35 6,986,618 -0.11(-0.26%)
Feb 15, 2005 43.41 43.53 43.22 43.47 6,348,079 -0.06(-0.14%)
Feb 14, 2005 43.93 43.93 43.39 43.53 7,911,747 -0.40(-0.90%)
Feb 11, 2005 43.52 44.11 43.46 43.92 9,984,305 +0.31(+0.71%)
Feb 10, 2005 43.56 43.67 43.44 43.61 6,069,828 -0.04(-0.09%)
Feb 09, 2005 43.76 43.84 43.51 43.65 6,868,797 -0.09(-0.21%)
Feb 08, 2005 43.83 43.95 43.62 43.74 9,674,210 -0.08(-0.18%)
Feb 07, 2005 43.69 43.86 43.44 43.82 7,418,173 +0.14(+0.32%)
Feb 04, 2005 43.18 43.68 43.17 43.68 7,356,306 +0.39(+0.90%)
Feb 03, 2005 43.38 43.53 43.18 43.29 7,615,603 -0.23(-0.53%)
Feb 02, 2005 43.00 43.56 42.98 43.53 10,717,616 +0.38(+0.89%)
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.