Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2005 41.73 41.71 41.22 41.26 10,353,203 -0.46(-1.11%)
Sep 30, 2005 42.13 42.16 41.54 41.73 8,563,466 -0.31(-0.74%)
Sep 29, 2005 41.51 42.10 41.47 42.03 9,532,269 +0.36(+0.85%)
Sep 28, 2005 41.72 41.94 41.61 41.68 8,452,300 -0.16(-0.38%)
Sep 27, 2005 42.13 42.17 41.63 41.84 9,469,633 -0.28(-0.66%)
Sep 26, 2005 42.35 42.50 42.04 42.11 9,072,133 -0.08(-0.19%)
Sep 23, 2005 42.19 42.80 42.13 42.19 11,851,449 -0.45(-1.07%)
Sep 22, 2005 42.50 43.08 42.47 42.65 10,978,647 -0.01(-0.03%)
Sep 21, 2005 42.17 43.06 42.14 42.66 10,879,159 +0.20(+0.47%)
Sep 20, 2005 42.68 42.73 42.40 42.46 8,039,482 -0.16(-0.39%)
Sep 19, 2005 42.98 42.99 42.53 42.63 10,946,041 -0.35(-0.81%)
Sep 16, 2005 42.58 43.00 42.43 42.98 19,708,636 +0.53(+1.26%)
Sep 15, 2005 42.45 42.52 42.31 42.44 6,030,294 +0.05(+0.11%)
Sep 14, 2005 42.51 42.67 42.23 42.40 11,003,975 +0.16(+0.39%)
Sep 13, 2005 42.54 42.66 42.20 42.23 10,115,855 -0.42(-0.97%)
Sep 12, 2005 42.68 42.83 42.55 42.65 8,983,564 -0.03(-0.08%)
Sep 09, 2005 42.43 42.85 42.27 42.68 7,771,499 +0.42(+0.98%)
Sep 08, 2005 42.86 42.86 42.17 42.27 9,804,801 -0.46(-1.08%)
Sep 07, 2005 42.20 42.79 42.16 42.73 11,855,847 +0.67(+1.58%)
Sep 06, 2005 41.71 42.21 41.68 42.06 11,182,933 +0.59(+1.42%)
Sep 02, 2005 41.77 41.92 41.44 41.47 6,253,992 -0.15(-0.36%)
Sep 01, 2005 41.66 42.02 41.47 41.63 9,318,580 -0.17(-0.41%)
Aug 31, 2005 41.54 41.87 40.92 41.80 11,604,092 +0.26(+0.62%)
Aug 30, 2005 41.32 41.58 41.11 41.54 10,291,932 -0.01(-0.02%)
Aug 29, 2005 40.74 41.62 40.65 41.55 9,497,994 +0.71(+1.73%)
Aug 26, 2005 40.84 41.15 40.84 40.84 7,868,713 -0.39(-0.94%)
Aug 25, 2005 41.24 41.67 41.18 41.23 9,315,699 +0.18(+0.45%)
Aug 24, 2005 41.34 41.50 40.97 41.05 12,018,427 -0.34(-0.81%)
Aug 23, 2005 41.88 41.92 41.16 41.38 13,511,365 -0.49(-1.17%)
Aug 22, 2005 42.20 42.24 41.75 41.87 8,160,658 -0.05(-0.11%)
Aug 19, 2005 42.15 42.30 41.91 41.92 9,283,698 -0.45(-1.06%)
Aug 18, 2005 41.84 42.49 41.75 42.36 14,105,416 +0.49(+1.18%)
Aug 17, 2005 41.69 42.05 41.65 41.87 8,460,338 +0.32(+0.78%)
Aug 16, 2005 41.75 41.79 41.43 41.55 8,257,113 -0.22(-0.54%)
Aug 15, 2005 41.82 41.93 41.55 41.77 8,193,568 -0.14(-0.33%)
Aug 12, 2005 42.22 42.31 41.85 41.91 7,359,440 -0.49(-1.17%)
Aug 11, 2005 42.10 42.53 42.03 42.40 7,110,263 +0.30(+0.72%)
Aug 10, 2005 42.31 42.63 42.03 42.10 8,115,615 -0.11(-0.27%)
Aug 09, 2005 41.95 42.21 41.84 42.21 6,978,167 +0.38(+0.91%)
Aug 08, 2005 41.90 41.99 41.69 41.83 6,069,422 -0.07(-0.16%)
Aug 05, 2005 42.21 42.25 41.90 41.90 7,612,408 -0.40(-0.95%)
Aug 04, 2005 42.69 42.83 42.28 42.30 6,141,157 -0.47(-1.11%)
Aug 03, 2005 42.45 42.87 42.40 42.77 7,721,148 +0.16(+0.37%)
Aug 02, 2005 42.62 42.67 42.31 42.62 8,424,394 +0.09(+0.20%)
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.