Skip to main content

Johnson & Johnson (NY: JNJ )

158.64 +0.68 (+0.43%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 44.63 44.64 44.25 44.25 9,702,111 -0.22(-0.49%)
May 27, 2005 44.51 44.63 44.47 44.47 6,686,985 +0.01(+0.01%)
May 26, 2005 44.84 44.84 44.43 44.46 7,630,766 -0.03(-0.07%)
May 25, 2005 44.59 44.65 44.32 44.49 7,166,154 -0.09(-0.19%)
May 24, 2005 44.38 44.64 44.36 44.58 12,666,590 +0.22(+0.51%)
May 23, 2005 44.38 44.57 44.21 44.36 8,911,634 +0.04(+0.09%)
May 20, 2005 44.61 44.61 44.24 44.32 9,387,922 -0.14(-0.31%)
May 19, 2005 44.55 44.67 44.36 44.46 12,334,660 -0.13(-0.28%)
May 18, 2005 44.84 44.90 44.50 44.58 12,881,610 -0.20(-0.46%)
May 17, 2005 44.40 44.81 44.23 44.78 8,028,204 +0.18(+0.40%)
May 16, 2005 44.26 44.61 44.25 44.61 5,979,756 +0.36(+0.80%)
May 13, 2005 44.28 44.44 44.03 44.25 9,029,455 -0.36(-0.81%)
May 12, 2005 44.90 44.94 44.35 44.61 7,347,207 -0.20(-0.44%)
May 11, 2005 44.73 44.92 44.34 44.81 7,535,842 +0.15(+0.32%)
May 10, 2005 44.84 44.94 44.49 44.67 10,418,287 -0.29(-0.65%)
May 09, 2005 44.91 45.04 44.69 44.96 10,259,827 -0.03(-0.06%)
May 06, 2005 45.42 45.42 44.94 44.98 7,173,888 -0.20(-0.44%)
May 05, 2005 45.01 45.24 44.78 45.18 9,522,119 +0.19(+0.42%)
May 04, 2005 44.94 45.01 44.61 44.99 12,797,604 -0.34(-0.74%)
May 03, 2005 45.39 45.39 45.06 45.33 8,667,955 -0.03(-0.07%)
May 02, 2005 45.29 45.39 45.08 45.36 6,613,139 +0.10(+0.22%)
Apr 29, 2005 44.73 45.26 44.71 45.26 9,918,344 +0.64(+1.43%)
Apr 28, 2005 44.91 45.07 44.59 44.62 9,714,242 -0.44(-0.98%)
Apr 27, 2005 44.74 45.11 44.63 45.06 9,047,196 +0.20(+0.46%)
Apr 26, 2005 45.11 45.30 44.84 44.86 8,896,319 -0.34(-0.76%)
Apr 25, 2005 45.50 45.83 45.13 45.20 9,070,093 +0.03(+0.07%)
Apr 22, 2005 45.06 45.36 44.84 45.17 10,647,712 +0.13(+0.29%)
Apr 21, 2005 45.06 45.16 44.73 45.04 11,670,192 +0.13(+0.28%)
Apr 20, 2005 45.54 45.60 44.75 44.91 11,952,537 -0.63(-1.38%)
Apr 19, 2005 46.08 46.13 45.11 45.54 14,168,391 +0.01(+0.01%)
Apr 18, 2005 45.70 45.71 45.15 45.53 13,897,266 -0.24(-0.52%)
Apr 15, 2005 46.09 46.16 45.70 45.77 19,698,548 +0.10(+0.22%)
Apr 14, 2005 45.24 45.68 45.00 45.67 12,236,400 +0.44(+0.96%)
Apr 13, 2005 45.14 45.50 45.14 45.23 10,824,367 -0.03(-0.07%)
Apr 12, 2005 45.03 45.31 44.75 45.27 14,823,003 -0.16(-0.36%)
Apr 11, 2005 45.37 45.68 45.31 45.43 6,747,033 +0.16(+0.36%)
Apr 08, 2005 45.81 45.82 45.27 45.27 7,313,089 -0.40(-0.87%)
Apr 07, 2005 45.24 45.67 45.15 45.66 7,544,334 +0.28(+0.62%)
Apr 06, 2005 45.58 45.64 45.27 45.38 8,627,772 -0.13(-0.29%)
Apr 05, 2005 44.83 45.54 44.70 45.51 13,820,538 +0.68(+1.52%)
Apr 04, 2005 44.15 44.90 44.09 44.83 13,169,414 +0.75(+1.69%)
Apr 01, 2005 44.40 44.48 43.95 44.09 16,759,846 -0.20(-0.46%)
Mar 31, 2005 44.44 44.49 44.18 44.29 19,032,562 -0.59(-1.31%)
Mar 30, 2005 44.80 45.01 44.78 44.88 9,881,041 +0.09(+0.19%)
Mar 29, 2005 44.88 44.92 44.65 44.79 14,296,220 -0.28(-0.63%)
Mar 28, 2005 45.00 45.17 44.96 45.08 7,801,811 +0.17(+0.38%)
Mar 24, 2005 44.98 45.19 44.82 44.90 13,460,100 -0.07(-0.16%)
Mar 23, 2005 44.07 44.98 44.07 44.98 14,504,719 +0.93(+2.11%)
Mar 22, 2005 43.95 44.34 43.95 44.05 7,691,421 -0.04(-0.09%)
Mar 21, 2005 44.35 44.35 43.96 44.09 7,852,609 -0.26(-0.59%)
Mar 18, 2005 44.18 44.35 43.96 44.35 16,135,107 +0.17(+0.39%)
Mar 17, 2005 44.07 44.43 44.06 44.18 6,680,768 -0.04(-0.09%)
Mar 16, 2005 44.25 44.48 44.22 44.22 8,201,523 -0.14(-0.31%)
Mar 15, 2005 44.74 44.75 44.36 44.36 7,603,017 -0.37(-0.83%)
Mar 14, 2005 44.57 44.73 44.51 44.73 8,474,923 +0.15(+0.33%)
Mar 11, 2005 44.85 45.01 44.51 44.58 8,805,489 -0.26(-0.59%)
Mar 10, 2005 44.76 45.02 44.71 44.84 7,645,020 +0.16(+0.35%)
Mar 09, 2005 44.91 44.92 44.65 44.69 9,667,538 -0.28(-0.63%)
Mar 08, 2005 44.88 45.11 44.84 44.97 12,945,297 -0.16(-0.37%)
Mar 07, 2005 44.78 45.29 44.75 45.13 14,237,840 +0.46(+1.03%)
Mar 04, 2005 44.31 44.68 44.19 44.67 12,594,867 +0.65(+1.48%)
Mar 03, 2005 44.25 44.25 43.86 44.02 8,782,592 -0.14(-0.31%)
Mar 02, 2005 43.89 44.28 43.60 44.16 10,602,221 +0.20(+0.47%)
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.