Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 39.55 39.58 39.00 39.17 9,122,369 -0.29(-0.74%)
Sep 29, 2005 38.96 39.52 38.93 39.46 10,154,402 +0.33(+0.85%)
Sep 28, 2005 39.16 39.37 39.06 39.13 9,003,947 -0.15(-0.38%)
Sep 27, 2005 39.55 39.58 39.08 39.27 10,087,678 -0.26(-0.66%)
Sep 26, 2005 39.76 39.89 39.47 39.53 9,664,235 -0.07(-0.19%)
Sep 23, 2005 39.61 40.18 39.55 39.61 12,624,946 -0.43(-1.07%)
Sep 22, 2005 39.90 40.44 39.87 40.04 11,695,180 -0.01(-0.03%)
Sep 21, 2005 39.58 40.43 39.56 40.05 11,589,198 +0.19(+0.47%)
Sep 20, 2005 40.07 40.11 39.80 39.86 8,564,187 -0.15(-0.39%)
Sep 19, 2005 40.34 40.36 39.92 40.02 11,660,445 -0.33(-0.81%)
Sep 16, 2005 39.97 40.37 39.83 40.34 20,994,940 +0.50(+1.26%)
Sep 15, 2005 39.85 39.92 39.71 39.84 6,423,867 +0.04(+0.11%)
Sep 14, 2005 39.91 40.05 39.65 39.80 11,722,160 +0.15(+0.39%)
Sep 13, 2005 39.93 40.05 39.61 39.65 10,776,077 -0.39(-0.97%)
Sep 12, 2005 40.07 40.20 39.94 40.04 9,569,885 -0.03(-0.08%)
Sep 09, 2005 39.83 40.22 39.68 40.07 8,278,714 +0.39(+0.98%)
Sep 08, 2005 40.23 40.23 39.58 39.68 10,444,721 -0.43(-1.08%)
Sep 07, 2005 39.61 40.17 39.58 40.11 12,629,631 +0.63(+1.58%)
Sep 06, 2005 39.15 39.63 39.13 39.48 11,912,798 +0.55(+1.41%)
Sep 02, 2005 39.21 39.35 38.90 38.93 6,662,165 -0.14(-0.36%)
Sep 01, 2005 39.11 39.45 38.93 39.08 9,926,766 -0.16(-0.41%)
Aug 31, 2005 39.00 39.30 38.41 39.24 12,361,445 +0.24(+0.62%)
Aug 30, 2005 38.79 39.03 38.59 39.00 10,963,645 -0.01(-0.02%)
Aug 29, 2005 38.24 39.07 38.16 39.00 10,117,890 +0.66(+1.73%)
Aug 26, 2005 38.34 38.63 38.34 38.34 8,382,272 -0.37(-0.94%)
Aug 25, 2005 38.72 39.12 38.65 38.70 9,923,697 +0.17(+0.45%)
Aug 24, 2005 38.80 38.96 38.46 38.53 12,802,821 -0.32(-0.81%)
Aug 23, 2005 39.32 39.35 38.64 38.85 14,393,197 -0.46(-1.17%)
Aug 22, 2005 39.61 39.65 39.19 39.30 8,693,272 -0.04(-0.11%)
Aug 19, 2005 39.56 39.71 39.34 39.35 9,889,608 -0.42(-1.06%)
Aug 18, 2005 39.27 39.89 39.19 39.77 15,026,020 +0.46(+1.18%)
Aug 17, 2005 39.13 39.48 39.10 39.30 9,012,510 +0.30(+0.78%)
Aug 16, 2005 39.19 39.23 38.90 39.00 8,796,022 -0.21(-0.54%)
Aug 15, 2005 39.26 39.36 39.01 39.21 8,728,330 -0.13(-0.33%)
Aug 12, 2005 39.63 39.72 39.29 39.34 7,839,761 -0.46(-1.17%)
Aug 11, 2005 39.52 39.92 39.46 39.81 7,574,321 +0.28(+0.72%)
Aug 10, 2005 39.71 40.02 39.46 39.52 8,645,289 -0.11(-0.27%)
Aug 09, 2005 39.38 39.63 39.27 39.63 7,433,604 +0.36(+0.91%)
Aug 08, 2005 39.33 39.42 39.14 39.27 6,465,549 -0.06(-0.16%)
Aug 05, 2005 39.63 39.66 39.33 39.33 8,109,239 -0.38(-0.95%)
Aug 04, 2005 40.07 40.20 39.69 39.71 6,541,966 -0.45(-1.11%)
Aug 03, 2005 39.85 40.24 39.81 40.15 8,225,076 +0.15(+0.37%)
Aug 02, 2005 40.01 40.05 39.72 40.00 8,974,221 +0.08(+0.20%)
Aug 01, 2005 39.77 40.45 39.77 39.92 11,872,409 +0.33(+0.84%)
Jul 29, 2005 40.04 40.10 39.58 39.59 9,924,828 -0.48(-1.19%)
Jul 28, 2005 39.91 40.13 39.69 40.07 10,326,138 +0.12(+0.29%)
Jul 27, 2005 39.06 40.09 39.01 39.95 17,431,294 +1.16(+2.98%)
Jul 26, 2005 38.90 39.22 38.79 38.79 21,453,926 -0.41(-1.06%)
Jul 25, 2005 39.77 39.79 39.18 39.21 10,892,075 -0.61(-1.52%)
Jul 22, 2005 39.86 39.86 39.61 39.81 8,730,591 +0.21(+0.53%)
Jul 21, 2005 40.15 40.15 39.60 39.60 15,913,619 -0.61(-1.51%)
Jul 20, 2005 40.15 40.21 39.83 40.21 11,814,086 -0.04(-0.09%)
Jul 19, 2005 39.95 40.27 39.92 40.25 17,883,496 +0.26(+0.65%)
Jul 18, 2005 40.14 40.28 39.89 39.99 9,589,918 -0.27(-0.66%)
Jul 15, 2005 39.97 40.33 39.97 40.25 10,450,860 +0.27(+0.67%)
Jul 14, 2005 40.05 40.16 39.81 39.99 10,535,840 +0.11(+0.28%)
Jul 13, 2005 40.00 40.17 39.83 39.87 11,001,773 -0.22(-0.56%)
Jul 12, 2005 40.10 40.23 39.99 40.10 8,306,663 -0.01(-0.02%)
Jul 11, 2005 39.79 40.12 39.68 40.10 10,547,311 +0.32(+0.79%)
Jul 08, 2005 39.55 39.80 39.32 39.79 13,160,349 +0.22(+0.56%)
Jul 07, 2005 39.68 39.68 39.32 39.56 13,438,875 -0.14(-0.36%)
Jul 06, 2005 40.17 40.19 39.71 39.71 10,763,314 -0.43(-1.08%)
Jul 05, 2005 39.86 40.39 39.85 40.14 10,392,538 -0.06(-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.