Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 41.71 41.76 41.47 41.57 20,277,946 -0.55(-1.31%)
Mar 30, 2005 42.05 42.24 42.03 42.12 10,527,600 +0.08(+0.19%)
Mar 29, 2005 42.12 42.16 41.90 42.04 15,231,683 -0.27(-0.63%)
Mar 28, 2005 42.23 42.40 42.20 42.31 8,312,318 +0.16(+0.38%)
Mar 24, 2005 42.21 42.41 42.07 42.15 14,340,853 -0.07(-0.16%)
Mar 23, 2005 41.37 42.21 41.36 42.21 15,453,825 +0.87(+2.11%)
Mar 22, 2005 41.25 41.61 41.25 41.34 8,194,703 -0.04(-0.09%)
Mar 21, 2005 41.63 41.63 41.26 41.38 8,366,440 -0.25(-0.59%)
Mar 18, 2005 41.47 41.63 41.26 41.63 17,190,896 +0.16(+0.39%)
Mar 17, 2005 41.37 41.70 41.35 41.47 7,117,920 -0.04(-0.09%)
Mar 16, 2005 41.53 41.75 41.50 41.50 8,738,185 -0.13(-0.31%)
Mar 15, 2005 41.99 42.00 41.63 41.63 8,100,515 -0.35(-0.83%)
Mar 14, 2005 41.84 41.98 41.77 41.98 9,029,474 +0.14(+0.33%)
Mar 11, 2005 42.10 42.24 41.77 41.84 9,381,670 -0.25(-0.59%)
Mar 10, 2005 42.01 42.26 41.97 42.09 8,145,267 +0.15(+0.35%)
Mar 09, 2005 42.15 42.16 41.90 41.94 10,300,127 -0.27(-0.63%)
Mar 08, 2005 42.12 42.34 42.09 42.21 13,792,363 -0.15(-0.37%)
Mar 07, 2005 42.03 42.51 42.00 42.36 15,169,483 +0.43(+1.03%)
Mar 04, 2005 41.59 41.94 41.48 41.93 13,419,003 +0.61(+1.48%)
Mar 03, 2005 41.53 41.53 41.17 41.32 9,357,275 -0.13(-0.31%)
Mar 02, 2005 41.19 41.56 40.93 41.45 11,295,970 +0.19(+0.47%)
Mar 01, 2005 41.14 41.47 41.11 41.25 13,679,758 +0.65(+1.60%)
Feb 28, 2005 40.90 41.00 40.60 40.60 11,040,385 -0.38(-0.94%)
Feb 25, 2005 40.77 41.03 40.76 40.99 10,430,343 +0.20(+0.50%)
Feb 24, 2005 40.45 40.82 40.28 40.78 7,782,246 +0.30(+0.73%)
Feb 23, 2005 40.48 40.57 40.36 40.49 7,961,898 +0.21(+0.52%)
Feb 22, 2005 40.26 40.77 40.26 40.28 13,408,986 -0.22(-0.55%)
Feb 18, 2005 40.51 40.60 40.36 40.50 9,992,682 +0.05(+0.12%)
Feb 17, 2005 40.67 40.67 40.44 40.45 8,650,136 -0.24(-0.59%)
Feb 16, 2005 40.65 40.77 40.49 40.69 7,443,782 -0.11(-0.26%)
Feb 15, 2005 40.74 40.86 40.57 40.80 6,763,462 -0.06(-0.14%)
Feb 14, 2005 41.23 41.23 40.73 40.85 8,429,447 -0.37(-0.90%)
Feb 11, 2005 40.85 41.40 40.79 41.22 10,637,621 +0.29(+0.71%)
Feb 10, 2005 40.89 40.99 40.77 40.93 6,467,003 -0.04(-0.09%)
Feb 09, 2005 41.08 41.15 40.83 40.97 7,318,252 -0.09(-0.21%)
Feb 08, 2005 41.14 41.25 40.94 41.06 10,307,235 -0.07(-0.18%)
Feb 07, 2005 41.01 41.17 40.77 41.13 7,903,576 +0.13(+0.32%)
Feb 04, 2005 40.52 41.00 40.52 41.00 7,837,660 +0.37(+0.90%)
Feb 03, 2005 40.72 40.85 40.52 40.64 8,113,925 -0.22(-0.53%)
Feb 02, 2005 40.36 40.88 40.34 40.85 11,418,916 +0.36(+0.89%)
Feb 01, 2005 39.99 40.49 39.94 40.49 11,858,838 +0.45(+1.11%)
Jan 31, 2005 40.19 40.21 39.83 40.05 9,966,348 +0.05(+0.12%)
Jan 28, 2005 39.85 40.12 39.78 40.00 11,258,489 +0.25(+0.62%)
Jan 27, 2005 39.84 40.02 39.73 39.75 10,275,247 -0.27(-0.67%)
Jan 26, 2005 39.14 40.22 38.83 40.02 20,650,014 +0.58(+1.46%)
Jan 25, 2005 38.31 39.52 38.31 39.44 18,049,738 +1.38(+3.63%)
Jan 24, 2005 38.28 38.33 37.88 38.06 9,594,280 -0.22(-0.58%)
Jan 21, 2005 38.60 38.74 38.28 38.28 10,382,198 -0.40(-1.02%)
Jan 20, 2005 38.88 38.96 38.62 38.68 8,521,535 -0.20(-0.53%)
Jan 19, 2005 39.01 39.17 38.78 38.88 7,588,538 -0.13(-0.33%)
Jan 18, 2005 38.52 39.03 38.52 39.01 9,892,032 +0.20(+0.53%)
Jan 14, 2005 38.65 38.84 38.51 38.81 11,018,575 +0.45(+1.18%)
Jan 13, 2005 39.09 39.17 38.30 38.36 14,563,964 -0.84(-2.13%)
Jan 12, 2005 38.96 39.25 38.73 39.19 9,845,018 +0.27(+0.70%)
Jan 11, 2005 38.90 39.06 38.77 38.92 7,884,028 -0.14(-0.35%)
Jan 10, 2005 38.83 39.13 38.75 39.06 8,755,310 +0.30(+0.78%)
Jan 07, 2005 38.98 39.00 38.73 38.75 8,138,966 -0.14(-0.37%)
Jan 06, 2005 38.84 39.05 38.80 38.90 8,526,221 +0.11(+0.29%)
Jan 05, 2005 38.91 39.05 38.74 38.78 11,128,273 -0.02(-0.06%)
Jan 04, 2005 39.06 39.14 38.76 38.81 11,292,254 -0.12(-0.32%)
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.