Johnson & Johnson (NY: JNJ )

179.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 63.90 63.94 63.00 63.28 5,646,500 -0.47(-0.74%)
Sep 29, 2005 62.95 63.85 62.90 63.75 6,285,300 +0.54(+0.85%)
Sep 28, 2005 63.27 63.61 63.10 63.21 5,573,200 -0.24(-0.38%)
Sep 27, 2005 63.90 63.95 63.13 63.45 6,244,000 -0.42(-0.66%)
Sep 26, 2005 64.23 64.45 63.76 63.87 5,981,900 -0.12(-0.19%)
Sep 23, 2005 63.99 64.91 63.89 63.99 7,814,500 -0.69(-1.07%)
Sep 22, 2005 64.46 65.33 64.41 64.68 7,239,000 -0.02(-0.03%)
Sep 21, 2005 63.95 65.31 63.91 64.70 7,173,400 +0.30(+0.47%)
Sep 20, 2005 64.73 64.80 64.30 64.40 5,301,000 -0.25(-0.39%)
Sep 19, 2005 65.18 65.20 64.50 64.65 7,217,500 -0.53(-0.81%)
Sep 16, 2005 64.58 65.22 64.35 65.18 12,995,300 +0.81(+1.26%)
Sep 15, 2005 64.38 64.49 64.16 64.37 3,976,200 +0.07(+0.11%)
Sep 14, 2005 64.47 64.71 64.05 64.30 7,255,700 +0.25(+0.39%)
Sep 13, 2005 64.51 64.70 64.00 64.05 6,670,100 -0.63(-0.97%)
Sep 12, 2005 64.73 64.95 64.53 64.68 5,923,500 -0.05(-0.08%)
Sep 09, 2005 64.35 64.98 64.10 64.73 5,124,300 +0.63(+0.98%)
Sep 08, 2005 65.00 65.00 63.95 64.10 6,465,000 -0.70(-1.08%)
Sep 07, 2005 64.00 64.89 63.94 64.80 7,817,400 +1.01(+1.58%)
Sep 06, 2005 63.25 64.02 63.21 63.79 7,373,700 +0.89(+1.41%)
Sep 02, 2005 63.35 63.58 62.85 62.90 4,123,700 -0.23(-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.