Skip to main content

Johnson & Johnson (NY: JNJ )

158.18 +0.22 (+0.14%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 44.72 45.25 44.70 45.25 9,919,911 +0.64(+1.43%)
Apr 28, 2005 44.90 45.06 44.59 44.61 9,715,777 -0.44(-0.98%)
Apr 27, 2005 44.73 45.10 44.63 45.05 9,048,626 +0.20(+0.46%)
Apr 26, 2005 45.10 45.29 44.84 44.85 8,897,724 -0.34(-0.76%)
Apr 25, 2005 45.50 45.83 45.13 45.19 9,071,526 +0.03(+0.07%)
Apr 22, 2005 45.05 45.35 44.83 45.16 10,649,394 +0.13(+0.29%)
Apr 21, 2005 45.05 45.15 44.73 45.03 11,672,036 +0.13(+0.28%)
Apr 20, 2005 45.53 45.60 44.74 44.90 11,954,426 -0.63(-1.38%)
Apr 19, 2005 46.07 46.12 45.11 45.53 14,170,630 +0.01(+0.01%)
Apr 18, 2005 45.69 45.70 45.15 45.52 13,899,462 -0.24(-0.52%)
Apr 15, 2005 46.08 46.15 45.69 45.76 19,701,660 +0.10(+0.22%)
Apr 14, 2005 45.23 45.67 44.99 45.66 12,238,333 +0.44(+0.96%)
Apr 13, 2005 45.13 45.49 45.13 45.23 10,826,078 -0.03(-0.07%)
Apr 12, 2005 45.02 45.31 44.74 45.26 14,825,345 -0.16(-0.36%)
Apr 11, 2005 45.36 45.67 45.30 45.42 6,748,099 +0.16(+0.36%)
Apr 08, 2005 45.80 45.81 45.26 45.26 7,314,245 -0.40(-0.87%)
Apr 07, 2005 45.23 45.66 45.15 45.65 7,545,526 +0.28(+0.62%)
Apr 06, 2005 45.57 45.63 45.27 45.37 8,629,135 -0.13(-0.29%)
Apr 05, 2005 44.82 45.53 44.69 45.50 13,822,722 +0.68(+1.52%)
Apr 04, 2005 44.14 44.90 44.08 44.82 13,171,495 +0.75(+1.69%)
Apr 01, 2005 44.39 44.47 43.95 44.08 16,762,494 -0.20(-0.46%)
Mar 31, 2005 44.43 44.48 44.18 44.28 19,035,570 -0.59(-1.31%)
Mar 30, 2005 44.79 45.00 44.77 44.87 9,882,603 +0.09(+0.19%)
Mar 29, 2005 44.87 44.92 44.64 44.78 14,298,479 -0.28(-0.63%)
Mar 28, 2005 44.99 45.17 44.95 45.07 7,803,044 +0.17(+0.38%)
Mar 24, 2005 44.97 45.18 44.81 44.90 13,462,227 -0.07(-0.16%)
Mar 23, 2005 44.07 44.97 44.06 44.97 14,507,011 +0.93(+2.11%)
Mar 22, 2005 43.95 44.33 43.95 44.04 7,692,636 -0.04(-0.09%)
Mar 21, 2005 44.34 44.34 43.95 44.08 7,853,850 -0.26(-0.59%)
Mar 18, 2005 44.18 44.34 43.95 44.34 16,137,656 +0.17(+0.39%)
Mar 17, 2005 44.07 44.42 44.05 44.17 6,681,824 -0.04(-0.09%)
Mar 16, 2005 44.24 44.47 44.21 44.21 8,202,819 -0.14(-0.31%)
Mar 15, 2005 44.73 44.74 44.35 44.35 7,604,218 -0.37(-0.83%)
Mar 14, 2005 44.57 44.73 44.50 44.72 8,476,262 +0.14(+0.33%)
Mar 11, 2005 44.84 45.00 44.50 44.57 8,806,880 -0.26(-0.59%)
Mar 10, 2005 44.75 45.02 44.71 44.84 7,646,228 +0.16(+0.35%)
Mar 09, 2005 44.90 44.91 44.64 44.68 9,669,066 -0.28(-0.63%)
Mar 08, 2005 44.87 45.10 44.84 44.96 12,947,342 -0.16(-0.37%)
Mar 07, 2005 44.77 45.29 44.74 45.13 14,240,090 +0.46(+1.03%)
Mar 04, 2005 44.30 44.67 44.18 44.67 12,596,857 +0.65(+1.48%)
Mar 03, 2005 44.24 44.24 43.85 44.01 8,783,980 -0.14(-0.31%)
Mar 02, 2005 43.88 44.28 43.60 44.15 10,603,896 +0.20(+0.47%)
Mar 01, 2005 43.83 44.17 43.79 43.95 12,841,636 +0.69(+1.60%)
Feb 28, 2005 43.56 43.68 43.25 43.25 10,363,971 -0.41(-0.94%)
Feb 25, 2005 43.43 43.71 43.42 43.66 9,791,303 +0.22(+0.50%)
Feb 24, 2005 43.09 43.49 42.91 43.45 7,305,449 +0.32(+0.73%)
Feb 23, 2005 43.12 43.22 43.00 43.13 7,474,094 +0.22(+0.52%)
Feb 22, 2005 42.89 43.43 42.89 42.91 12,587,454 -0.24(-0.55%)
Feb 18, 2005 43.15 43.25 43.00 43.14 9,380,457 +0.05(+0.12%)
Feb 17, 2005 43.32 43.32 43.08 43.09 8,120,165 -0.26(-0.59%)
Feb 16, 2005 43.31 43.43 43.14 43.35 6,987,722 -0.11(-0.26%)
Feb 15, 2005 43.40 43.53 43.22 43.46 6,349,082 -0.06(-0.14%)
Feb 14, 2005 43.92 43.92 43.39 43.52 7,912,998 -0.40(-0.90%)
Feb 11, 2005 43.51 44.11 43.45 43.91 9,985,883 +0.31(+0.71%)
Feb 10, 2005 43.56 43.66 43.43 43.60 6,070,787 -0.04(-0.09%)
Feb 09, 2005 43.76 43.84 43.50 43.64 6,869,882 -0.09(-0.21%)
Feb 08, 2005 43.82 43.94 43.61 43.74 9,675,739 -0.08(-0.18%)
Feb 07, 2005 43.68 43.85 43.43 43.82 7,419,345 +0.14(+0.32%)
Feb 04, 2005 43.17 43.68 43.16 43.68 7,357,468 +0.39(+0.90%)
Feb 03, 2005 43.37 43.52 43.17 43.29 7,616,806 -0.23(-0.53%)
Feb 02, 2005 42.99 43.55 42.98 43.52 10,719,309 +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.