Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 43.27 43.31 42.60 42.86 14,171,540 -0.46(-1.07%)
Jun 29, 2005 43.49 43.51 43.12 43.32 12,059,223 -0.24(-0.56%)
Jun 28, 2005 42.48 43.58 42.48 43.56 9,208,324 +0.28(+0.64%)
Jun 27, 2005 43.20 43.46 43.18 43.29 10,464,824 +0.05(+0.11%)
Jun 24, 2005 43.32 43.71 42.86 43.24 27,783,910 +0.15(+0.35%)
Jun 23, 2005 43.44 43.58 42.98 43.09 13,539,422 -0.43(-0.98%)
Jun 22, 2005 43.95 43.96 43.50 43.52 13,456,919 -0.35(-0.80%)
Jun 21, 2005 43.75 43.98 43.65 43.87 13,147,230 -0.01(-0.03%)
Jun 20, 2005 43.77 44.05 43.65 43.88 12,435,339 -0.01(-0.02%)
Jun 17, 2005 43.13 44.01 43.13 43.89 21,047,034 +0.17(+0.39%)
Jun 16, 2005 43.63 43.90 43.59 43.72 6,725,805 -0.03(-0.08%)
Jun 15, 2005 43.88 43.88 43.54 43.75 7,060,215 -0.15(-0.35%)
Jun 14, 2005 43.79 44.05 43.76 43.90 6,038,635 +0.07(+0.17%)
Jun 13, 2005 43.68 44.14 43.67 43.83 8,209,947 -0.01(-0.02%)
Jun 10, 2005 43.85 43.99 43.34 43.84 7,959,709 -0.16(-0.37%)
Jun 09, 2005 43.73 44.09 43.62 44.00 7,930,135 +0.24(+0.56%)
Jun 08, 2005 44.08 44.08 43.68 43.76 8,032,354 -0.12(-0.27%)
Jun 07, 2005 44.00 44.14 43.85 43.87 8,372,678 +0.11(+0.24%)
Jun 06, 2005 43.91 43.99 43.72 43.77 10,679,423 -0.04(-0.09%)
Jun 03, 2005 44.07 44.14 43.76 43.81 9,897,314 -0.37(-0.84%)
Jun 02, 2005 44.34 44.34 44.09 44.18 10,254,624 -0.20(-0.46%)
Jun 01, 2005 44.24 44.58 44.21 44.38 7,531,725 +0.14(+0.31%)
May 31, 2005 44.63 44.63 44.24 44.24 9,703,644 -0.22(-0.49%)
May 27, 2005 44.51 44.63 44.46 44.46 6,688,042 +0.01(+0.01%)
May 26, 2005 44.84 44.84 44.42 44.45 7,631,972 -0.03(-0.07%)
May 25, 2005 44.59 44.64 44.31 44.49 7,167,287 -0.09(-0.19%)
May 24, 2005 44.38 44.63 44.35 44.57 12,668,592 +0.22(+0.51%)
May 23, 2005 44.38 44.56 44.20 44.35 8,913,042 +0.04(+0.09%)
May 20, 2005 44.61 44.61 44.24 44.31 9,389,405 -0.14(-0.31%)
May 19, 2005 44.54 44.66 44.36 44.45 12,336,609 -0.13(-0.28%)
May 18, 2005 44.84 44.89 44.49 44.57 12,883,645 -0.20(-0.46%)
May 17, 2005 44.39 44.80 44.22 44.78 8,029,472 +0.18(+0.40%)
May 16, 2005 44.25 44.60 44.24 44.60 5,980,701 +0.36(+0.80%)
May 13, 2005 44.28 44.43 44.02 44.24 9,030,882 -0.36(-0.81%)
May 12, 2005 44.89 44.93 44.34 44.61 7,348,368 -0.20(-0.44%)
May 11, 2005 44.72 44.91 44.34 44.80 7,537,033 +0.15(+0.32%)
May 10, 2005 44.84 44.94 44.48 44.66 10,419,933 -0.29(-0.65%)
May 09, 2005 44.90 45.03 44.69 44.95 10,261,449 -0.03(-0.06%)
May 06, 2005 45.41 45.41 44.94 44.98 7,175,021 -0.20(-0.44%)
May 05, 2005 45.00 45.23 44.77 45.17 9,523,624 +0.19(+0.43%)
May 04, 2005 44.94 45.00 44.61 44.98 12,799,626 -0.34(-0.74%)
May 03, 2005 45.38 45.38 45.05 45.32 8,669,325 -0.03(-0.07%)
May 02, 2005 45.29 45.38 45.07 45.35 6,614,184 +0.10(+0.22%)
Apr 29, 2005 44.72 45.25 44.70 45.25 9,919,911 +0.64(+1.43%)
Apr 28, 2005 44.90 45.06 44.59 44.61 9,715,777 -0.44(-0.98%)
Apr 27, 2005 44.73 45.10 44.63 45.05 9,048,626 +0.20(+0.46%)
Apr 26, 2005 45.10 45.29 44.84 44.85 8,897,724 -0.34(-0.76%)
Apr 25, 2005 45.50 45.83 45.13 45.19 9,071,526 +0.03(+0.07%)
Apr 22, 2005 45.05 45.35 44.83 45.16 10,649,394 +0.13(+0.29%)
Apr 21, 2005 45.05 45.15 44.73 45.03 11,672,036 +0.13(+0.28%)
Apr 20, 2005 45.53 45.60 44.74 44.90 11,954,426 -0.63(-1.38%)
Apr 19, 2005 46.07 46.12 45.11 45.53 14,170,630 +0.01(+0.01%)
Apr 18, 2005 45.69 45.70 45.15 45.52 13,899,462 -0.24(-0.52%)
Apr 15, 2005 46.08 46.15 45.69 45.76 19,701,660 +0.10(+0.22%)
Apr 14, 2005 45.23 45.67 44.99 45.66 12,238,333 +0.44(+0.96%)
Apr 13, 2005 45.13 45.49 45.13 45.23 10,826,078 -0.03(-0.07%)
Apr 12, 2005 45.02 45.31 44.74 45.26 14,825,345 -0.16(-0.36%)
Apr 11, 2005 45.36 45.67 45.30 45.42 6,748,099 +0.16(+0.36%)
Apr 08, 2005 45.80 45.81 45.26 45.26 7,314,245 -0.40(-0.87%)
Apr 07, 2005 45.23 45.66 45.15 45.65 7,545,526 +0.28(+0.62%)
Apr 06, 2005 45.57 45.63 45.27 45.37 8,629,135 -0.13(-0.29%)
Apr 05, 2005 44.82 45.53 44.69 45.50 13,822,722 +0.68(+1.52%)
Apr 04, 2005 44.14 44.90 44.08 44.82 13,171,495 +0.75(+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.