Skip to main content

Johnson & Johnson (NY: JNJ )

156.76 -1.42 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 42.14 42.17 41.55 41.73 8,562,113 -0.31(-0.74%)
Sep 29, 2005 41.51 42.11 41.48 42.04 9,530,763 +0.36(+0.85%)
Sep 28, 2005 41.73 41.95 41.61 41.69 8,450,964 -0.16(-0.38%)
Sep 27, 2005 42.14 42.17 41.63 41.84 9,468,137 -0.28(-0.66%)
Sep 26, 2005 42.36 42.50 42.05 42.12 9,070,700 -0.08(-0.19%)
Sep 23, 2005 42.20 42.81 42.13 42.20 11,849,577 -0.45(-1.07%)
Sep 22, 2005 42.51 43.08 42.48 42.65 10,976,913 -0.01(-0.03%)
Sep 21, 2005 42.17 43.07 42.15 42.67 10,877,440 +0.20(+0.47%)
Sep 20, 2005 42.69 42.73 42.40 42.47 8,038,212 -0.16(-0.39%)
Sep 19, 2005 42.98 43.00 42.54 42.64 10,944,311 -0.35(-0.81%)
Sep 16, 2005 42.59 43.01 42.44 42.98 19,705,522 +0.53(+1.26%)
Sep 15, 2005 42.46 42.53 42.31 42.45 6,029,341 +0.05(+0.11%)
Sep 14, 2005 42.52 42.67 42.24 42.40 11,002,236 +0.16(+0.39%)
Sep 13, 2005 42.54 42.67 42.21 42.24 10,114,257 -0.42(-0.97%)
Sep 12, 2005 42.69 42.83 42.56 42.65 8,982,144 -0.03(-0.08%)
Sep 09, 2005 42.44 42.85 42.27 42.69 7,770,271 +0.42(+0.98%)
Sep 08, 2005 42.87 42.87 42.17 42.27 9,803,252 -0.46(-1.08%)
Sep 07, 2005 42.21 42.79 42.17 42.73 11,853,974 +0.67(+1.58%)
Sep 06, 2005 41.71 42.22 41.69 42.07 11,181,166 +0.59(+1.41%)
Sep 02, 2005 41.78 41.93 41.45 41.48 6,253,004 -0.15(-0.36%)
Sep 01, 2005 41.67 42.03 41.47 41.63 9,317,108 -0.17(-0.41%)
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%)
Aug 01, 2005 42.37 43.10 42.37 42.54 11,143,257 +0.36(+0.84%)
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%)
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.