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 (%)
Sep 30, 2005 42.13 42.16 41.54 41.73 8,563,466 -0.31(-0.74%)
Sep 29, 2005 41.51 42.10 41.47 42.03 9,532,269 +0.36(+0.85%)
Sep 28, 2005 41.72 41.94 41.61 41.68 8,452,300 -0.16(-0.38%)
Sep 27, 2005 42.13 42.17 41.63 41.84 9,469,633 -0.28(-0.66%)
Sep 26, 2005 42.35 42.50 42.04 42.11 9,072,133 -0.08(-0.19%)
Sep 23, 2005 42.19 42.80 42.13 42.19 11,851,449 -0.45(-1.07%)
Sep 22, 2005 42.50 43.08 42.47 42.65 10,978,647 -0.01(-0.03%)
Sep 21, 2005 42.17 43.06 42.14 42.66 10,879,159 +0.20(+0.47%)
Sep 20, 2005 42.68 42.73 42.40 42.46 8,039,482 -0.16(-0.39%)
Sep 19, 2005 42.98 42.99 42.53 42.63 10,946,041 -0.35(-0.81%)
Sep 16, 2005 42.58 43.00 42.43 42.98 19,708,636 +0.53(+1.26%)
Sep 15, 2005 42.45 42.52 42.31 42.44 6,030,294 +0.05(+0.11%)
Sep 14, 2005 42.51 42.67 42.23 42.40 11,003,975 +0.16(+0.39%)
Sep 13, 2005 42.54 42.66 42.20 42.23 10,115,855 -0.42(-0.97%)
Sep 12, 2005 42.68 42.83 42.55 42.65 8,983,564 -0.03(-0.08%)
Sep 09, 2005 42.43 42.85 42.27 42.68 7,771,499 +0.42(+0.98%)
Sep 08, 2005 42.86 42.86 42.17 42.27 9,804,801 -0.46(-1.08%)
Sep 07, 2005 42.20 42.79 42.16 42.73 11,855,847 +0.67(+1.58%)
Sep 06, 2005 41.71 42.21 41.68 42.06 11,182,933 +0.59(+1.42%)
Sep 02, 2005 41.77 41.92 41.44 41.47 6,253,992 -0.15(-0.36%)
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.