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 (%)
Jan 31, 2005 42.81 42.83 42.43 42.66 9,355,737 +0.05(+0.12%)
Jan 28, 2005 42.45 42.73 42.37 42.61 10,568,711 +0.26(+0.62%)
Jan 27, 2005 42.44 42.63 42.33 42.34 9,645,710 -0.28(-0.67%)
Jan 26, 2005 41.70 42.85 41.37 42.63 19,384,842 +0.61(+1.46%)
Jan 25, 2005 40.82 42.10 40.82 42.02 16,943,880 +1.47(+3.63%)
Jan 24, 2005 40.78 40.83 40.35 40.54 9,006,464 -0.24(-0.58%)
Jan 21, 2005 41.12 41.27 40.78 40.78 9,746,109 -0.42(-1.02%)
Jan 20, 2005 41.42 41.50 41.14 41.20 7,999,444 -0.22(-0.53%)
Jan 19, 2005 41.56 41.73 41.31 41.42 7,123,609 -0.14(-0.33%)
Jan 18, 2005 41.03 41.58 41.03 41.56 9,285,973 +0.22(+0.53%)
Jan 14, 2005 41.18 41.38 41.03 41.34 10,343,497 +0.48(+1.18%)
Jan 13, 2005 41.64 41.73 40.80 40.86 13,671,669 -0.89(-2.13%)
Jan 12, 2005 41.51 41.81 41.26 41.75 9,241,840 +0.29(+0.70%)
Jan 11, 2005 41.44 41.61 41.30 41.46 7,400,994 -0.15(-0.35%)
Jan 10, 2005 41.36 41.69 41.28 41.61 8,218,895 +0.32(+0.78%)
Jan 07, 2005 41.53 41.54 41.26 41.28 7,640,313 -0.15(-0.37%)
Jan 06, 2005 41.38 41.60 41.34 41.43 8,003,842 +0.12(+0.29%)
Jan 05, 2005 41.45 41.60 41.27 41.32 10,446,473 -0.03(-0.06%)
Jan 04, 2005 41.61 41.70 41.29 41.34 10,600,408 -0.13(-0.32%)
Jan 03, 2005 41.77 41.90 41.34 41.47 11,919,696 -0.34(-0.82%)
Dec 31, 2004 42.00 42.03 41.76 41.82 4,473,355 -0.09(-0.20%)
Dec 30, 2004 42.00 42.09 41.87 41.90 4,863,424 +0.01(+0.03%)
Dec 29, 2004 41.94 42.00 41.77 41.89 6,950,717 -0.15(-0.36%)
Dec 28, 2004 42.04 42.13 41.94 42.04 6,201,366 +0.15(+0.36%)
Dec 27, 2004 42.05 42.19 41.89 41.89 7,094,187 -0.05(-0.11%)
Dec 23, 2004 41.57 42.04 41.57 41.94 8,421,210 +0.20(+0.47%)
Dec 22, 2004 41.08 41.81 41.08 41.74 10,127,836 +0.23(+0.56%)
Dec 21, 2004 41.59 41.61 41.29 41.51 13,826,969 -0.08(-0.19%)
Dec 20, 2004 41.92 42.13 41.49 41.59 13,112,651 -0.34(-0.80%)
Dec 17, 2004 41.51 42.36 41.51 41.92 27,309,064 +0.09(+0.20%)
Dec 16, 2004 40.75 42.36 40.58 41.84 43,535,288 +1.68(+4.19%)
Dec 15, 2004 40.25 40.47 39.97 40.16 11,115,141 -0.35(-0.86%)
Dec 14, 2004 39.89 40.60 39.78 40.51 10,703,688 +0.52(+1.30%)
Dec 13, 2004 39.88 40.10 39.30 39.98 13,165,581 +0.26(+0.65%)
Dec 10, 2004 40.54 41.27 39.73 39.73 13,244,292 -0.70(-1.73%)
Dec 09, 2004 40.32 40.55 40.06 40.43 11,433,778 +0.11(+0.26%)
Dec 08, 2004 40.18 40.52 40.09 40.32 9,085,479 +0.49(+1.22%)
Dec 07, 2004 40.25 40.85 39.79 39.83 17,267,824 -0.94(-2.30%)
Dec 06, 2004 40.66 40.87 40.66 40.77 5,110,023 -0.05(-0.13%)
Dec 03, 2004 40.71 41.08 40.56 40.82 9,181,025 +0.11(+0.26%)
Dec 02, 2004 40.21 40.88 40.16 40.72 9,352,855 +0.37(+0.92%)
Dec 01, 2004 39.78 40.41 39.71 40.35 8,237,398 +0.57(+1.44%)
Nov 30, 2004 39.63 40.06 39.56 39.77 12,956,594 +0.08(+0.20%)
Nov 29, 2004 39.89 40.16 39.50 39.69 7,616,048 -0.16(-0.41%)
Nov 26, 2004 39.76 40.08 39.75 39.86 2,537,115 -0.04(-0.10%)
Nov 24, 2004 40.00 40.15 39.83 39.90 6,068,360 -0.04(-0.10%)
Nov 23, 2004 40.12 40.15 39.75 39.94 8,153,227 -0.20(-0.49%)
Nov 22, 2004 39.92 40.27 39.92 40.14 7,207,325 +0.22(+0.55%)
Nov 19, 2004 40.23 40.29 39.82 39.92 7,907,386 -0.38(-0.95%)
Nov 18, 2004 40.16 40.46 40.12 40.30 7,077,504 +0.14(+0.36%)
Nov 17, 2004 40.16 40.51 40.06 40.16 9,501,330 -0.09(-0.21%)
Nov 16, 2004 40.29 40.48 40.23 40.24 5,996,170 -0.09(-0.21%)
Nov 15, 2004 40.22 40.54 39.91 40.33 8,078,155 +0.11(+0.26%)
Nov 12, 2004 39.96 40.22 39.85 40.22 9,282,030 +0.26(+0.66%)
Nov 11, 2004 39.56 40.12 39.48 39.96 8,534,651 +0.32(+0.80%)
Nov 10, 2004 39.54 39.98 39.48 39.64 9,761,881 +0.19(+0.48%)
Nov 09, 2004 39.46 39.71 39.25 39.45 7,729,489 -0.01(-0.02%)
Nov 08, 2004 39.10 39.73 39.07 39.46 10,274,946 +0.44(+1.12%)
Nov 05, 2004 39.00 39.40 38.90 39.02 9,806,621 -0.03(-0.07%)
Nov 04, 2004 39.07 39.23 38.78 39.05 13,834,248 -0.15(-0.39%)
Nov 03, 2004 39.05 39.55 39.02 39.20 14,219,312 +0.93(+2.43%)
Nov 02, 2004 38.12 38.90 38.12 38.27 11,289,247 -0.26(-0.68%)
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.