Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 44.92 44.96 44.23 44.49 13,650,525 -0.48(-1.07%)
Jun 29, 2005 45.15 45.17 44.77 44.97 11,615,867 -0.25(-0.56%)
Jun 28, 2005 44.10 45.25 44.10 45.23 8,869,781 +0.29(+0.64%)
Jun 27, 2005 44.85 45.12 44.83 44.94 10,080,087 +0.05(+0.11%)
Jun 24, 2005 44.97 45.38 44.49 44.89 26,762,438 +0.16(+0.35%)
Jun 23, 2005 45.10 45.25 44.62 44.73 13,041,647 -0.45(-0.98%)
Jun 22, 2005 45.62 45.64 45.16 45.18 12,962,177 -0.36(-0.80%)
Jun 21, 2005 45.42 45.66 45.32 45.54 12,663,874 -0.01(-0.03%)
Jun 20, 2005 45.44 45.73 45.32 45.56 11,978,156 -0.01(-0.01%)
Jun 17, 2005 44.78 45.69 44.78 45.56 20,273,242 +0.18(+0.39%)
Jun 16, 2005 45.30 45.58 45.25 45.38 6,478,532 -0.03(-0.08%)
Jun 15, 2005 45.56 45.56 45.20 45.42 6,800,647 -0.16(-0.35%)
Jun 14, 2005 45.46 45.73 45.43 45.58 5,816,625 +0.08(+0.17%)
Jun 13, 2005 45.35 45.83 45.34 45.50 7,908,110 -0.01(-0.02%)
Jun 10, 2005 45.52 45.67 44.99 45.51 7,667,071 -0.17(-0.37%)
Jun 09, 2005 45.40 45.77 45.28 45.68 7,638,585 +0.25(+0.56%)
Jun 08, 2005 45.76 45.76 45.35 45.43 7,737,045 -0.12(-0.27%)
Jun 07, 2005 45.68 45.82 45.53 45.55 8,064,858 +0.11(+0.24%)
Jun 06, 2005 45.58 45.67 45.38 45.44 10,286,795 -0.04(-0.09%)
Jun 03, 2005 45.75 45.83 45.43 45.48 9,533,440 -0.38(-0.84%)
Jun 02, 2005 46.04 46.04 45.77 45.86 9,877,614 -0.21(-0.46%)
Jun 01, 2005 45.93 46.28 45.90 46.08 7,254,822 +0.14(+0.31%)
May 31, 2005 46.33 46.34 45.93 45.93 9,346,891 -0.23(-0.49%)
May 27, 2005 46.21 46.33 46.16 46.16 6,442,157 +0.01(+0.01%)
May 26, 2005 46.55 46.55 46.12 46.15 7,351,384 -0.03(-0.07%)
May 25, 2005 46.29 46.34 46.00 46.19 6,903,782 -0.09(-0.19%)
May 24, 2005 46.07 46.34 46.04 46.27 12,202,833 +0.23(+0.51%)
May 23, 2005 46.07 46.26 45.89 46.04 8,585,355 +0.04(+0.09%)
May 20, 2005 46.31 46.31 45.93 46.00 9,044,205 -0.14(-0.31%)
May 19, 2005 46.24 46.36 46.05 46.14 11,883,055 -0.13(-0.28%)
May 18, 2005 46.55 46.60 46.19 46.27 12,409,980 -0.21(-0.46%)
May 17, 2005 46.08 46.51 45.91 46.49 7,734,270 +0.18(+0.40%)
May 16, 2005 45.94 46.30 45.93 46.30 5,760,821 +0.37(+0.80%)
May 13, 2005 45.97 46.12 45.70 45.93 8,698,863 -0.38(-0.81%)
May 12, 2005 46.60 46.64 46.04 46.31 7,078,207 -0.21(-0.44%)
May 11, 2005 46.43 46.62 46.03 46.51 7,259,935 +0.15(+0.32%)
May 10, 2005 46.55 46.65 46.18 46.36 10,036,846 -0.30(-0.65%)
May 09, 2005 46.62 46.75 46.39 46.66 9,884,188 -0.03(-0.06%)
May 06, 2005 47.14 47.14 46.65 46.69 6,911,233 -0.21(-0.44%)
May 05, 2005 46.72 46.96 46.48 46.90 9,173,489 +0.20(+0.43%)
May 04, 2005 46.65 46.72 46.31 46.70 12,329,049 -0.35(-0.74%)
May 03, 2005 47.11 47.12 46.77 47.05 8,350,598 -0.03(-0.07%)
May 02, 2005 47.01 47.12 46.79 47.08 6,371,014 +0.10(+0.22%)
Apr 29, 2005 46.43 46.98 46.40 46.98 9,555,207 +0.66(+1.43%)
Apr 28, 2005 46.62 46.78 46.29 46.32 9,358,578 -0.46(-0.98%)
Apr 27, 2005 46.44 46.82 46.33 46.77 8,715,954 +0.21(+0.46%)
Apr 26, 2005 46.82 47.02 46.55 46.56 8,570,601 -0.36(-0.76%)
Apr 25, 2005 47.23 47.58 46.85 46.92 8,738,013 +0.03(+0.07%)
Apr 22, 2005 46.77 47.08 46.54 46.88 10,257,871 +0.14(+0.29%)
Apr 21, 2005 46.77 46.88 46.43 46.75 11,242,915 +0.13(+0.28%)
Apr 20, 2005 47.27 47.34 46.45 46.62 11,514,923 -0.65(-1.38%)
Apr 19, 2005 47.83 47.88 46.83 47.27 13,649,649 +0.01(+0.01%)
Apr 18, 2005 47.44 47.45 46.87 47.26 13,388,450 -0.25(-0.52%)
Apr 15, 2005 47.84 47.91 47.44 47.51 18,977,332 +0.10(+0.22%)
Apr 14, 2005 46.96 47.41 46.71 47.40 11,788,393 +0.45(+0.96%)
Apr 13, 2005 46.86 47.23 46.86 46.95 10,428,059 -0.03(-0.07%)
Apr 12, 2005 46.74 47.03 46.45 46.99 14,280,293 -0.17(-0.36%)
Apr 11, 2005 47.10 47.41 47.03 47.16 6,500,006 +0.17(+0.36%)
Apr 08, 2005 47.55 47.56 46.99 46.99 7,045,338 -0.41(-0.87%)
Apr 07, 2005 46.96 47.40 46.87 47.40 7,268,116 +0.29(+0.63%)
Apr 06, 2005 47.31 47.37 46.99 47.10 8,311,886 -0.14(-0.29%)
Apr 05, 2005 46.53 47.27 46.40 47.24 13,314,532 +0.71(+1.52%)
Apr 04, 2005 45.83 46.61 45.76 46.53 12,687,247 +0.77(+1.69%)
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.