Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 46.43 46.98 46.40 46.98 9,555,207 +0.66(+1.43%)
Apr 28, 2005 46.62 46.78 46.29 46.32 9,358,578 -0.46(-0.98%)
Apr 27, 2005 46.44 46.82 46.33 46.77 8,715,954 +0.21(+0.46%)
Apr 26, 2005 46.82 47.02 46.55 46.56 8,570,601 -0.36(-0.76%)
Apr 25, 2005 47.23 47.58 46.85 46.92 8,738,013 +0.03(+0.07%)
Apr 22, 2005 46.77 47.08 46.54 46.88 10,257,871 +0.14(+0.29%)
Apr 21, 2005 46.77 46.88 46.43 46.75 11,242,915 +0.13(+0.28%)
Apr 20, 2005 47.27 47.34 46.45 46.62 11,514,923 -0.65(-1.38%)
Apr 19, 2005 47.83 47.88 46.83 47.27 13,649,649 +0.01(+0.01%)
Apr 18, 2005 47.44 47.45 46.87 47.26 13,388,450 -0.25(-0.52%)
Apr 15, 2005 47.84 47.91 47.44 47.51 18,977,332 +0.10(+0.22%)
Apr 14, 2005 46.96 47.41 46.71 47.40 11,788,393 +0.45(+0.96%)
Apr 13, 2005 46.86 47.23 46.86 46.95 10,428,059 -0.03(-0.07%)
Apr 12, 2005 46.74 47.03 46.45 46.99 14,280,293 -0.17(-0.36%)
Apr 11, 2005 47.10 47.41 47.03 47.16 6,500,006 +0.17(+0.36%)
Apr 08, 2005 47.55 47.56 46.99 46.99 7,045,338 -0.41(-0.87%)
Apr 07, 2005 46.96 47.40 46.87 47.40 7,268,116 +0.29(+0.63%)
Apr 06, 2005 47.31 47.37 46.99 47.10 8,311,886 -0.14(-0.29%)
Apr 05, 2005 46.53 47.27 46.40 47.24 13,314,532 +0.71(+1.52%)
Apr 04, 2005 45.83 46.61 45.76 46.53 12,687,247 +0.77(+1.69%)
Apr 01, 2005 46.08 46.17 45.62 45.76 16,146,224 -0.21(-0.46%)
Mar 31, 2005 46.12 46.18 45.86 45.97 18,335,730 -0.61(-1.31%)
Mar 30, 2005 46.50 46.72 46.48 46.58 9,519,270 +0.09(+0.19%)
Mar 29, 2005 46.58 46.63 46.34 46.49 13,772,797 -0.29(-0.63%)
Mar 28, 2005 46.71 46.89 46.66 46.79 7,516,166 +0.18(+0.38%)
Mar 24, 2005 46.69 46.90 46.52 46.61 12,967,290 -0.08(-0.16%)
Mar 23, 2005 45.75 46.69 45.74 46.69 13,973,663 +0.97(+2.11%)
Mar 22, 2005 45.62 46.02 45.62 45.72 7,409,817 -0.04(-0.09%)
Mar 21, 2005 46.04 46.04 45.63 45.76 7,565,105 -0.27(-0.59%)
Mar 18, 2005 45.86 46.04 45.63 46.04 15,544,358 +0.18(+0.39%)
Mar 17, 2005 45.75 46.12 45.73 45.86 6,436,168 -0.04(-0.09%)
Mar 16, 2005 45.93 46.17 45.90 45.90 7,901,244 -0.14(-0.31%)
Mar 15, 2005 46.44 46.45 46.04 46.04 7,324,650 -0.38(-0.83%)
Mar 14, 2005 46.27 46.43 46.20 46.43 8,164,633 +0.15(+0.33%)
Mar 11, 2005 46.56 46.72 46.20 46.27 8,483,097 -0.27(-0.59%)
Mar 10, 2005 46.46 46.73 46.41 46.55 7,365,116 +0.16(+0.35%)
Mar 09, 2005 46.62 46.62 46.34 46.38 9,313,584 -0.29(-0.63%)
Mar 08, 2005 46.58 46.82 46.55 46.68 12,471,335 -0.17(-0.37%)
Mar 07, 2005 46.48 47.01 46.45 46.85 13,716,555 +0.48(+1.03%)
Mar 04, 2005 45.99 46.38 45.87 46.37 12,133,735 +0.68(+1.48%)
Mar 03, 2005 45.93 45.93 45.53 45.69 8,461,038 -0.14(-0.31%)
Mar 02, 2005 45.56 45.97 45.26 45.84 10,214,046 +0.21(+0.47%)
Mar 01, 2005 45.50 45.86 45.46 45.62 12,369,515 +0.72(+1.60%)
Feb 28, 2005 45.23 45.34 44.91 44.91 9,982,941 -0.42(-0.94%)
Feb 25, 2005 45.08 45.38 45.08 45.33 9,431,328 +0.23(+0.50%)
Feb 24, 2005 44.73 45.15 44.55 45.10 7,036,865 +0.33(+0.73%)
Feb 23, 2005 44.77 44.87 44.64 44.78 7,199,310 +0.23(+0.52%)
Feb 22, 2005 44.53 45.09 44.53 44.54 12,124,678 -0.25(-0.55%)
Feb 18, 2005 44.80 44.90 44.64 44.79 9,035,586 +0.05(+0.12%)
Feb 17, 2005 44.97 44.97 44.73 44.73 7,821,628 -0.27(-0.59%)
Feb 16, 2005 44.96 45.09 44.78 45.00 6,730,819 -0.12(-0.26%)
Feb 15, 2005 45.06 45.19 44.86 45.12 6,115,659 -0.06(-0.14%)
Feb 14, 2005 45.60 45.60 45.04 45.18 7,622,077 -0.41(-0.90%)
Feb 11, 2005 45.17 45.79 45.11 45.59 9,618,753 +0.32(+0.71%)
Feb 10, 2005 45.22 45.33 45.09 45.27 5,847,595 -0.04(-0.09%)
Feb 09, 2005 45.43 45.51 45.16 45.31 6,617,312 -0.10(-0.21%)
Feb 08, 2005 45.49 45.62 45.28 45.41 9,320,012 -0.08(-0.18%)
Feb 07, 2005 45.35 45.53 45.09 45.49 7,146,574 +0.14(+0.32%)
Feb 04, 2005 44.82 45.34 44.81 45.34 7,086,972 +0.40(+0.90%)
Feb 03, 2005 45.03 45.18 44.82 44.94 7,336,775 -0.24(-0.53%)
Feb 02, 2005 44.63 45.21 44.62 45.18 10,325,216 +0.40(+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.