Skip to main content

Johnson & Johnson (NY: JNJ )

158.64 +0.68 (+0.43%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 39.63 39.73 39.58 39.63 7,979,273 -0.10(-0.25%)
Dec 29, 2005 39.91 40.02 39.59 39.73 8,076,032 -0.11(-0.28%)
Dec 28, 2005 39.76 40.00 39.76 39.84 8,509,172 +0.08(+0.20%)
Dec 27, 2005 40.30 40.35 39.74 39.76 9,599,151 -0.53(-1.33%)
Dec 23, 2005 40.42 40.56 40.23 40.29 5,446,252 -0.14(-0.34%)
Dec 22, 2005 40.20 40.43 39.93 40.43 7,854,912 +0.29(+0.72%)
Dec 21, 2005 40.21 40.35 40.02 40.14 9,527,416 +0.07(+0.16%)
Dec 20, 2005 40.17 40.35 40.00 40.08 10,535,346 -0.27(-0.67%)
Dec 19, 2005 40.13 40.88 40.29 40.35 16,143,723 +0.22(+0.54%)
Dec 16, 2005 39.67 40.45 39.69 40.13 20,014,534 +0.46(+1.16%)
Dec 15, 2005 39.63 39.79 39.56 39.67 10,528,825 +0.03(+0.08%)
Dec 14, 2005 39.83 39.88 39.60 39.63 15,467,775 -0.09(-0.23%)
Dec 13, 2005 39.65 39.89 39.56 39.73 19,390,150 +0.07(+0.17%)
Dec 12, 2005 39.66 39.73 39.57 39.66 12,073,479 +0.03(+0.08%)
Dec 09, 2005 39.56 39.79 39.55 39.63 12,335,395 +0.01(+0.03%)
Dec 08, 2005 39.59 40.06 39.48 39.62 15,788,081 +0.03(+0.07%)
Dec 07, 2005 39.82 39.86 39.40 39.59 21,788,650 -0.28(-0.71%)
Dec 06, 2005 40.39 40.39 39.83 39.87 22,464,596 -0.38(-0.95%)
Dec 05, 2005 40.22 40.88 40.04 40.25 33,284,456 -0.11(-0.26%)
Dec 02, 2005 40.62 40.75 40.35 40.36 10,340,160 -0.32(-0.78%)
Dec 01, 2005 40.78 40.92 40.64 40.68 10,560,977 -0.04(-0.10%)
Nov 30, 2005 41.20 41.30 40.70 40.72 11,666,273 -0.16(-0.40%)
Nov 29, 2005 41.41 41.42 40.85 40.88 13,067,305 -0.26(-0.64%)
Nov 28, 2005 41.38 41.51 41.01 41.14 19,258,510 +0.16(+0.40%)
Nov 25, 2005 40.95 41.11 40.85 40.98 7,725,698 +0.32(+0.78%)
Nov 23, 2005 40.52 40.77 40.42 40.66 11,650,348 +0.04(+0.10%)
Nov 22, 2005 40.70 40.75 40.32 40.62 16,114,756 -0.25(-0.61%)
Nov 21, 2005 41.24 41.24 40.68 40.87 16,635,555 -0.37(-0.90%)
Nov 18, 2005 41.76 42.05 41.11 41.24 17,737,970 -0.52(-1.25%)
Nov 17, 2005 41.95 41.98 41.59 41.76 16,070,319 +0.06(+0.14%)
Nov 16, 2005 42.05 42.05 41.31 41.71 23,004,960 +0.28(+0.67%)
Nov 15, 2005 41.13 41.87 40.78 41.43 57,007,072 +1.53(+3.83%)
Nov 14, 2005 40.27 40.30 39.85 39.90 13,500,597 -0.27(-0.67%)
Nov 11, 2005 40.39 40.48 40.17 40.17 8,951,412 -0.32(-0.80%)
Nov 10, 2005 40.23 40.62 39.95 40.49 9,293,860 +0.26(+0.64%)
Nov 09, 2005 40.17 40.49 39.95 40.23 10,707,783 +0.16(+0.41%)
Nov 08, 2005 40.19 40.35 39.98 40.07 11,213,417 -0.44(-1.07%)
Nov 07, 2005 39.89 40.60 39.69 40.51 14,807,449 +0.36(+0.90%)
Nov 04, 2005 40.35 40.44 39.56 40.14 23,110,516 -0.21(-0.52%)
Nov 03, 2005 40.42 40.58 40.20 40.35 25,743,024 -0.07(-0.16%)
Nov 02, 2005 40.79 41.34 40.25 40.42 23,852,132 -0.40(-0.97%)
Nov 01, 2005 41.20 41.37 40.75 40.82 15,008,550 -0.47(-1.15%)
Oct 31, 2005 41.48 41.54 41.24 41.29 15,045,555 -0.22(-0.52%)
Oct 28, 2005 40.91 41.53 40.70 41.51 14,024,126 +1.00(+2.46%)
Oct 27, 2005 41.21 41.22 40.25 40.51 21,381,746 -0.90(-2.18%)
Oct 26, 2005 41.67 41.92 41.26 41.42 13,855,026 -0.51(-1.21%)
Oct 25, 2005 42.05 42.17 41.71 41.92 10,776,485 -0.34(-0.81%)
Oct 24, 2005 42.33 42.53 41.84 42.27 13,264,766 +0.02(+0.05%)
Oct 21, 2005 42.40 42.52 42.12 42.25 21,062,350 -0.07(-0.16%)
Oct 20, 2005 42.46 42.59 42.13 42.31 13,075,343 -0.10(-0.23%)
Oct 19, 2005 41.61 42.43 41.34 42.41 20,828,036 +0.89(+2.14%)
Oct 18, 2005 41.94 42.20 41.32 41.52 30,007,394 -0.02(-0.05%)
Oct 17, 2005 41.97 41.97 41.32 41.54 14,067,956 -0.46(-1.10%)
Oct 14, 2005 42.36 42.23 41.82 42.00 20,199,256 -0.21(-0.50%)
Oct 13, 2005 40.75 42.60 40.73 42.21 29,995,412 +1.46(+3.59%)
Oct 12, 2005 40.51 40.95 40.32 40.75 12,203,300 +0.34(+0.83%)
Oct 11, 2005 40.53 40.67 40.27 40.41 11,839,620 -0.12(-0.29%)
Oct 10, 2005 40.41 40.99 39.91 40.53 11,636,244 +0.09(+0.21%)
Oct 07, 2005 40.75 40.75 40.30 40.45 17,721,438 -0.15(-0.37%)
Oct 06, 2005 41.26 41.27 40.34 40.60 19,251,988 -0.45(-1.09%)
Oct 05, 2005 41.57 41.67 41.05 41.05 7,966,078 -0.53(-1.27%)
Oct 04, 2005 41.55 41.73 41.18 41.57 9,295,376 +0.31(+0.75%)
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.