Johnson & Johnson (NY: JNJ )

170.18 -0.02 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 64.68 64.78 63.94 63.96 6,143,200 -0.77(-1.19%)
Jul 28, 2005 64.48 64.84 64.12 64.73 6,391,600 +0.19(+0.29%)
Jul 27, 2005 63.10 64.77 63.02 64.54 10,789,500 +1.87(+2.98%)
Jul 26, 2005 62.84 63.37 62.67 62.67 13,279,400 -0.67(-1.06%)
Jul 25, 2005 64.25 64.29 63.30 63.34 6,741,900 -0.98(-1.52%)
Jul 22, 2005 64.40 64.40 64.00 64.32 5,404,000 +0.34(+0.53%)
Jul 21, 2005 64.87 64.87 63.98 63.98 9,850,100 -0.98(-1.51%)
Jul 20, 2005 64.87 64.96 64.35 64.96 7,312,600 -0.06(-0.09%)
Jul 19, 2005 64.55 65.06 64.50 65.02 11,069,400 +0.42(+0.65%)
Jul 18, 2005 64.85 65.07 64.45 64.60 5,935,900 -0.43(-0.66%)
Jul 15, 2005 64.57 65.15 64.57 65.03 6,468,800 +0.43(+0.67%)
Jul 14, 2005 64.70 64.88 64.32 64.60 6,521,400 +0.18(+0.28%)
Jul 13, 2005 64.62 64.89 64.35 64.42 6,809,800 -0.36(-0.56%)
Jul 12, 2005 64.79 65.00 64.61 64.78 5,141,600 -0.01(-0.02%)
Jul 11, 2005 64.28 64.82 64.11 64.79 6,528,500 +0.51(+0.79%)
Jul 08, 2005 63.90 64.30 63.53 64.28 8,145,900 +0.36(+0.56%)
Jul 07, 2005 64.10 64.10 63.52 63.92 8,318,300 -0.23(-0.36%)
Jul 06, 2005 64.90 64.93 64.15 64.15 6,662,200 -0.70(-1.08%)
Jul 05, 2005 64.40 65.25 64.38 64.85 6,432,700 -0.10(-0.15%)
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.