Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 44.63 44.63 44.24 44.24 9,703,644 -0.22(-0.49%)
May 27, 2005 44.51 44.63 44.46 44.46 6,688,042 +0.01(+0.01%)
May 26, 2005 44.84 44.84 44.42 44.45 7,631,972 -0.03(-0.07%)
May 25, 2005 44.59 44.64 44.31 44.49 7,167,287 -0.09(-0.19%)
May 24, 2005 44.38 44.63 44.35 44.57 12,668,592 +0.22(+0.51%)
May 23, 2005 44.38 44.56 44.20 44.35 8,913,042 +0.04(+0.09%)
May 20, 2005 44.61 44.61 44.24 44.31 9,389,405 -0.14(-0.31%)
May 19, 2005 44.54 44.66 44.36 44.45 12,336,609 -0.13(-0.28%)
May 18, 2005 44.84 44.89 44.49 44.57 12,883,645 -0.20(-0.46%)
May 17, 2005 44.39 44.80 44.22 44.78 8,029,472 +0.18(+0.40%)
May 16, 2005 44.25 44.60 44.24 44.60 5,980,701 +0.36(+0.80%)
May 13, 2005 44.28 44.43 44.02 44.24 9,030,882 -0.36(-0.81%)
May 12, 2005 44.89 44.93 44.34 44.61 7,348,368 -0.20(-0.44%)
May 11, 2005 44.72 44.91 44.34 44.80 7,537,033 +0.15(+0.32%)
May 10, 2005 44.84 44.94 44.48 44.66 10,419,933 -0.29(-0.65%)
May 09, 2005 44.90 45.03 44.69 44.95 10,261,449 -0.03(-0.06%)
May 06, 2005 45.41 45.41 44.94 44.98 7,175,021 -0.20(-0.44%)
May 05, 2005 45.00 45.23 44.77 45.17 9,523,624 +0.19(+0.43%)
May 04, 2005 44.94 45.00 44.61 44.98 12,799,626 -0.34(-0.74%)
May 03, 2005 45.38 45.38 45.05 45.32 8,669,325 -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.