Skip to main content

Johnson & Johnson (NY: JNJ )

158.45 +0.49 (+0.31%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 41.55 41.88 40.93 41.80 11,602,259 +0.26(+0.62%)
Aug 30, 2005 41.33 41.59 41.12 41.55 10,290,306 -0.01(-0.02%)
Aug 29, 2005 40.74 41.63 40.66 41.55 9,496,493 +0.71(+1.73%)
Aug 26, 2005 40.85 41.16 40.85 40.85 7,867,470 -0.39(-0.94%)
Aug 25, 2005 41.25 41.68 41.18 41.24 9,314,227 +0.18(+0.45%)
Aug 24, 2005 41.34 41.51 40.98 41.05 12,016,528 -0.34(-0.81%)
Aug 23, 2005 41.89 41.93 41.17 41.39 13,509,230 -0.49(-1.17%)
Aug 22, 2005 42.21 42.25 41.76 41.88 8,159,369 -0.05(-0.11%)
Aug 19, 2005 42.15 42.31 41.92 41.92 9,282,232 -0.45(-1.06%)
Aug 18, 2005 41.84 42.50 41.76 42.37 14,103,188 +0.49(+1.18%)
Aug 17, 2005 41.69 42.06 41.66 41.88 8,459,001 +0.32(+0.78%)
Aug 16, 2005 41.76 41.80 41.44 41.55 8,255,809 -0.22(-0.54%)
Aug 15, 2005 41.82 41.94 41.56 41.78 8,192,274 -0.14(-0.33%)
Aug 12, 2005 42.23 42.32 41.86 41.92 7,358,277 -0.49(-1.17%)
Aug 11, 2005 42.11 42.54 42.04 42.41 7,109,139 +0.30(+0.72%)
Aug 10, 2005 42.31 42.64 42.04 42.11 8,114,333 -0.11(-0.27%)
Aug 09, 2005 41.96 42.22 41.84 42.22 6,977,065 +0.38(+0.91%)
Aug 08, 2005 41.90 42.00 41.70 41.84 6,068,463 -0.07(-0.16%)
Aug 05, 2005 42.22 42.26 41.90 41.90 7,611,205 -0.40(-0.95%)
Aug 04, 2005 42.69 42.83 42.29 42.31 6,140,187 -0.47(-1.11%)
Aug 03, 2005 42.46 42.87 42.41 42.78 7,719,928 +0.16(+0.37%)
Aug 02, 2005 42.63 42.67 42.32 42.62 8,423,063 +0.09(+0.20%)
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.