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 (%)
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.