Johnson & Johnson (NY: JNJ )

167.98 +0.41 (+0.24%)
Streaming Delayed Price Updated: 12:17 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 65.62 65.68 64.61 65.00 9,344,300 -0.70(-1.07%)
Jun 29, 2005 65.95 65.99 65.40 65.70 7,951,500 -0.37(-0.56%)
Jun 28, 2005 64.43 66.10 64.43 66.07 6,071,700 +0.42(+0.64%)
Jun 27, 2005 65.52 65.91 65.49 65.65 6,900,200 +0.07(+0.11%)
Jun 24, 2005 65.70 66.29 65.00 65.58 18,319,900 +0.23(+0.35%)
Jun 23, 2005 65.88 66.10 65.19 65.35 8,927,500 -0.65(-0.98%)
Jun 22, 2005 66.65 66.67 65.97 66.00 8,873,100 -0.53(-0.80%)
Jun 21, 2005 66.35 66.70 66.20 66.53 8,668,900 -0.02(-0.03%)
Jun 20, 2005 66.38 66.80 66.20 66.55 8,199,500 -0.01(-0.02%)
Jun 17, 2005 65.41 66.75 65.41 66.56 13,877,800 +0.26(+0.39%)
Jun 16, 2005 66.17 66.58 66.11 66.30 4,434,800 -0.05(-0.08%)
Jun 15, 2005 66.55 66.55 66.03 66.35 4,655,300 -0.23(-0.35%)
Jun 14, 2005 66.41 66.80 66.36 66.58 3,981,700 +0.11(+0.17%)
Jun 13, 2005 66.25 66.95 66.23 66.47 5,413,400 -0.01(-0.02%)
Jun 10, 2005 66.50 66.71 65.73 66.48 5,248,400 -0.25(-0.37%)
Jun 09, 2005 66.32 66.86 66.15 66.73 5,228,900 +0.37(+0.56%)
Jun 08, 2005 66.85 66.85 66.25 66.36 5,296,300 -0.18(-0.27%)
Jun 07, 2005 66.73 66.94 66.51 66.54 5,520,700 +0.16(+0.24%)
Jun 06, 2005 66.59 66.72 66.30 66.38 7,041,700 -0.06(-0.09%)
Jun 03, 2005 66.83 66.95 66.36 66.44 6,526,000 -0.56(-0.84%)
Jun 02, 2005 67.25 67.25 66.87 67.00 6,761,600 -0.31(-0.46%)
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.