Skip to main content

Johnson & Johnson (NY: JNJ )

158.52 +0.56 (+0.35%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 42.65 42.72 42.17 42.18 9,315,288 -0.51(-1.19%)
Jul 28, 2005 42.52 42.76 42.29 42.69 9,691,952 +0.13(+0.29%)
Jul 27, 2005 41.61 42.71 41.56 42.56 16,360,741 +1.23(+2.98%)
Jul 26, 2005 41.44 41.79 41.33 41.33 20,136,320 -0.44(-1.06%)
Jul 25, 2005 42.37 42.40 41.74 41.77 10,223,132 -0.65(-1.52%)
Jul 22, 2005 42.47 42.47 42.21 42.42 8,194,396 +0.22(+0.53%)
Jul 21, 2005 42.78 42.78 42.19 42.19 14,936,274 -0.65(-1.51%)
Jul 20, 2005 42.78 42.84 42.44 42.84 11,088,517 -0.04(-0.09%)
Jul 19, 2005 42.57 42.91 42.54 42.88 16,785,170 +0.28(+0.65%)
Jul 18, 2005 42.77 42.91 42.50 42.60 9,000,947 -0.28(-0.66%)
Jul 15, 2005 42.58 42.96 42.58 42.89 9,809,014 +0.28(+0.67%)
Jul 14, 2005 42.67 42.79 42.42 42.60 9,888,775 +0.12(+0.28%)
Jul 13, 2005 42.62 42.79 42.44 42.48 10,326,092 -0.24(-0.56%)
Jul 12, 2005 42.73 42.87 42.61 42.72 7,796,504 -0.01(-0.02%)
Jul 11, 2005 42.39 42.75 42.28 42.73 9,899,541 +0.34(+0.79%)
Jul 08, 2005 42.14 42.40 41.90 42.39 12,352,098 +0.24(+0.56%)
Jul 07, 2005 42.27 42.27 41.89 42.15 12,613,518 -0.15(-0.36%)
Jul 06, 2005 42.80 42.82 42.31 42.31 10,102,278 -0.46(-1.08%)
Jul 05, 2005 42.47 43.03 42.46 42.77 9,754,274 -0.07(-0.15%)
Jul 01, 2005 42.75 43.15 42.75 42.83 10,188,407 -0.03(-0.08%)
Jun 30, 2005 43.27 43.31 42.61 42.87 14,169,301 -0.46(-1.07%)
Jun 29, 2005 43.49 43.52 43.13 43.33 12,057,318 -0.24(-0.56%)
Jun 28, 2005 42.49 43.59 42.49 43.57 9,206,869 +0.28(+0.64%)
Jun 27, 2005 43.21 43.47 43.19 43.29 10,463,171 +0.05(+0.11%)
Jun 24, 2005 43.33 43.72 42.87 43.25 27,779,520 +0.15(+0.35%)
Jun 23, 2005 43.45 43.59 42.99 43.10 13,537,283 -0.43(-0.98%)
Jun 22, 2005 43.95 43.97 43.51 43.53 13,454,793 -0.35(-0.80%)
Jun 21, 2005 43.76 43.99 43.66 43.87 13,145,153 -0.01(-0.03%)
Jun 20, 2005 43.78 44.05 43.66 43.89 12,433,374 -0.01(-0.02%)
Jun 17, 2005 43.14 44.02 43.14 43.89 21,043,708 +0.17(+0.39%)
Jun 16, 2005 43.64 43.91 43.60 43.72 6,724,743 -0.03(-0.08%)
Jun 15, 2005 43.89 43.89 43.55 43.76 7,059,099 -0.15(-0.35%)
Jun 14, 2005 43.80 44.05 43.76 43.91 6,037,681 +0.07(+0.17%)
Jun 13, 2005 43.69 44.15 43.68 43.84 8,208,650 -0.01(-0.02%)
Jun 10, 2005 43.86 43.99 43.35 43.84 7,958,451 -0.16(-0.37%)
Jun 09, 2005 43.74 44.09 43.62 44.01 7,928,882 +0.24(+0.56%)
Jun 08, 2005 44.09 44.09 43.69 43.76 8,031,085 -0.12(-0.27%)
Jun 07, 2005 44.01 44.15 43.86 43.88 8,371,355 +0.11(+0.24%)
Jun 06, 2005 43.91 44.00 43.72 43.78 10,677,736 -0.04(-0.09%)
Jun 03, 2005 44.07 44.15 43.76 43.82 9,895,750 -0.37(-0.84%)
Jun 02, 2005 44.35 44.35 44.10 44.18 10,253,004 -0.20(-0.46%)
Jun 01, 2005 44.25 44.59 44.22 44.39 7,530,535 +0.14(+0.31%)
May 31, 2005 44.63 44.64 44.25 44.25 9,702,111 -0.22(-0.49%)
May 27, 2005 44.51 44.63 44.47 44.47 6,686,985 +0.01(+0.01%)
May 26, 2005 44.84 44.84 44.43 44.46 7,630,766 -0.03(-0.07%)
May 25, 2005 44.59 44.65 44.32 44.49 7,166,154 -0.09(-0.19%)
May 24, 2005 44.38 44.64 44.36 44.58 12,666,590 +0.22(+0.51%)
May 23, 2005 44.38 44.57 44.21 44.36 8,911,634 +0.04(+0.09%)
May 20, 2005 44.61 44.61 44.24 44.32 9,387,922 -0.14(-0.31%)
May 19, 2005 44.55 44.67 44.36 44.46 12,334,660 -0.13(-0.28%)
May 18, 2005 44.84 44.90 44.50 44.58 12,881,610 -0.20(-0.46%)
May 17, 2005 44.40 44.81 44.23 44.78 8,028,204 +0.18(+0.40%)
May 16, 2005 44.26 44.61 44.25 44.61 5,979,756 +0.36(+0.80%)
May 13, 2005 44.28 44.44 44.03 44.25 9,029,455 -0.36(-0.81%)
May 12, 2005 44.90 44.94 44.35 44.61 7,347,207 -0.20(-0.44%)
May 11, 2005 44.73 44.92 44.34 44.81 7,535,842 +0.15(+0.32%)
May 10, 2005 44.84 44.94 44.49 44.67 10,418,287 -0.29(-0.65%)
May 09, 2005 44.91 45.04 44.69 44.96 10,259,827 -0.03(-0.06%)
May 06, 2005 45.42 45.42 44.94 44.98 7,173,888 -0.20(-0.44%)
May 05, 2005 45.01 45.24 44.78 45.18 9,522,119 +0.19(+0.42%)
May 04, 2005 44.94 45.01 44.61 44.99 12,797,604 -0.34(-0.74%)
May 03, 2005 45.39 45.39 45.06 45.33 8,667,955 -0.03(-0.07%)
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.