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 (%)
Jun 30, 2005 43.27 43.31 42.61 42.87 14,169,301 -0.46(-1.07%)
Jun 29, 2005 43.49 43.52 43.13 43.33 12,057,318 -0.24(-0.56%)
Jun 28, 2005 42.49 43.59 42.49 43.57 9,206,869 +0.28(+0.64%)
Jun 27, 2005 43.21 43.47 43.19 43.29 10,463,171 +0.05(+0.11%)
Jun 24, 2005 43.33 43.72 42.87 43.25 27,779,520 +0.15(+0.35%)
Jun 23, 2005 43.45 43.59 42.99 43.10 13,537,283 -0.43(-0.98%)
Jun 22, 2005 43.95 43.97 43.51 43.53 13,454,793 -0.35(-0.80%)
Jun 21, 2005 43.76 43.99 43.66 43.87 13,145,153 -0.01(-0.03%)
Jun 20, 2005 43.78 44.05 43.66 43.89 12,433,374 -0.01(-0.02%)
Jun 17, 2005 43.14 44.02 43.14 43.89 21,043,708 +0.17(+0.39%)
Jun 16, 2005 43.64 43.91 43.60 43.72 6,724,743 -0.03(-0.08%)
Jun 15, 2005 43.89 43.89 43.55 43.76 7,059,099 -0.15(-0.35%)
Jun 14, 2005 43.80 44.05 43.76 43.91 6,037,681 +0.07(+0.17%)
Jun 13, 2005 43.69 44.15 43.68 43.84 8,208,650 -0.01(-0.02%)
Jun 10, 2005 43.86 43.99 43.35 43.84 7,958,451 -0.16(-0.37%)
Jun 09, 2005 43.74 44.09 43.62 44.01 7,928,882 +0.24(+0.56%)
Jun 08, 2005 44.09 44.09 43.69 43.76 8,031,085 -0.12(-0.27%)
Jun 07, 2005 44.01 44.15 43.86 43.88 8,371,355 +0.11(+0.24%)
Jun 06, 2005 43.91 44.00 43.72 43.78 10,677,736 -0.04(-0.09%)
Jun 03, 2005 44.07 44.15 43.76 43.82 9,895,750 -0.37(-0.84%)
Jun 02, 2005 44.35 44.35 44.10 44.18 10,253,004 -0.20(-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.