Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 37.19 37.29 37.15 37.19 8,501,390 -0.09(-0.25%)
Dec 29, 2005 37.46 37.57 37.16 37.29 8,604,480 -0.11(-0.28%)
Dec 28, 2005 37.32 37.54 37.32 37.39 9,065,963 +0.07(+0.20%)
Dec 27, 2005 37.83 37.88 37.30 37.32 10,227,263 -0.50(-1.33%)
Dec 23, 2005 37.94 38.07 37.76 37.82 5,802,623 -0.13(-0.34%)
Dec 22, 2005 37.73 37.95 37.48 37.95 8,368,891 +0.27(+0.72%)
Dec 21, 2005 37.74 37.88 37.57 37.68 10,150,834 +0.06(+0.16%)
Dec 20, 2005 37.70 37.87 37.55 37.62 11,224,717 -0.25(-0.67%)
Dec 19, 2005 37.66 38.37 37.81 37.87 17,200,074 +0.20(+0.54%)
Dec 16, 2005 37.23 37.97 37.25 37.66 21,324,168 +0.43(+1.16%)
Dec 15, 2005 37.20 37.35 37.13 37.23 11,217,769 +0.03(+0.08%)
Dec 14, 2005 37.38 37.43 37.17 37.20 16,479,896 -0.09(-0.23%)
Dec 13, 2005 37.21 37.44 37.13 37.29 20,658,928 +0.06(+0.17%)
Dec 12, 2005 37.23 37.29 37.14 37.23 12,863,497 +0.03(+0.08%)
Dec 09, 2005 37.13 37.35 37.12 37.19 13,142,551 +0.01(+0.03%)
Dec 08, 2005 37.16 37.60 37.05 37.18 16,821,160 +0.02(+0.07%)
Dec 07, 2005 37.37 37.41 36.98 37.16 23,214,370 -0.27(-0.71%)
Dec 06, 2005 37.91 37.91 37.38 37.42 23,934,548 -0.36(-0.95%)
Dec 05, 2005 37.75 38.37 37.58 37.78 35,462,396 -0.10(-0.26%)
Dec 02, 2005 38.13 38.25 37.88 37.88 11,016,760 -0.30(-0.78%)
Dec 01, 2005 38.28 38.41 38.14 38.18 11,252,025 -0.04(-0.10%)
Nov 30, 2005 38.67 38.76 38.20 38.22 12,429,645 -0.15(-0.40%)
Nov 29, 2005 38.87 38.87 38.35 38.37 13,922,353 -0.25(-0.64%)
Nov 28, 2005 38.83 38.96 38.49 38.62 20,518,674 +0.15(+0.40%)
Nov 25, 2005 38.43 38.58 38.34 38.46 8,231,222 +0.30(+0.78%)
Nov 23, 2005 38.03 38.27 37.94 38.17 12,412,679 +0.04(+0.10%)
Nov 22, 2005 38.20 38.25 37.84 38.13 17,169,210 -0.24(-0.61%)
Nov 21, 2005 38.71 38.71 38.18 38.36 17,724,088 -0.35(-0.90%)
Nov 18, 2005 39.20 39.47 38.58 38.71 18,898,638 -0.49(-1.25%)
Nov 17, 2005 39.37 39.40 39.03 39.20 17,121,868 +0.06(+0.14%)
Nov 16, 2005 39.47 39.47 38.77 39.14 24,510,270 +0.26(+0.67%)
Nov 15, 2005 38.60 39.30 38.28 38.88 60,737,280 +1.44(+3.83%)
Nov 14, 2005 37.79 37.83 37.40 37.45 14,383,997 -0.25(-0.67%)
Nov 11, 2005 37.91 37.99 37.70 37.70 9,537,140 -0.30(-0.80%)
Nov 10, 2005 37.76 38.12 37.50 38.01 9,901,995 +0.24(+0.64%)
Nov 09, 2005 37.70 38.00 37.50 37.76 11,408,438 +0.15(+0.41%)
Nov 08, 2005 37.72 37.88 37.53 37.61 11,947,157 -0.41(-1.07%)
Nov 07, 2005 37.44 38.11 37.26 38.02 15,776,362 +0.34(+0.90%)
Nov 04, 2005 37.88 37.96 37.13 37.68 24,622,732 -0.20(-0.52%)
Nov 03, 2005 37.94 38.09 37.73 37.88 27,427,498 -0.06(-0.16%)
Nov 02, 2005 38.28 38.80 37.78 37.94 25,412,876 -0.37(-0.97%)
Nov 01, 2005 38.67 38.83 38.25 38.31 15,990,621 -0.45(-1.15%)
Oct 31, 2005 38.93 38.99 38.71 38.75 16,030,048 -0.20(-0.52%)
Oct 28, 2005 38.40 38.98 38.20 38.96 14,941,783 +0.93(+2.46%)
Oct 27, 2005 38.68 38.69 37.78 38.02 22,780,842 -0.85(-2.18%)
Oct 26, 2005 39.11 39.35 38.73 38.87 14,761,618 -0.48(-1.21%)
Oct 25, 2005 39.47 39.58 39.15 39.35 11,481,635 -0.32(-0.81%)
Oct 24, 2005 39.73 39.92 39.27 39.67 14,132,735 +0.02(+0.05%)
Oct 21, 2005 39.79 39.91 39.53 39.65 22,440,548 -0.06(-0.16%)
Oct 20, 2005 39.86 39.97 39.55 39.71 13,930,917 -0.09(-0.23%)
Oct 19, 2005 39.05 39.82 38.80 39.81 22,190,902 +0.84(+2.14%)
Oct 18, 2005 39.37 39.61 38.78 38.97 31,970,902 -0.02(-0.05%)
Oct 17, 2005 39.39 39.39 38.78 38.99 14,988,481 -0.43(-1.10%)
Oct 14, 2005 39.76 39.63 39.26 39.42 21,520,976 -0.20(-0.50%)
Oct 13, 2005 38.25 39.98 38.23 39.62 31,958,136 +1.37(+3.59%)
Oct 12, 2005 38.02 38.43 37.84 38.25 13,001,812 +0.32(+0.83%)
Oct 11, 2005 38.04 38.17 37.80 37.93 12,614,335 -0.11(-0.29%)
Oct 10, 2005 37.92 38.48 37.46 38.04 12,397,652 +0.08(+0.21%)
Oct 07, 2005 38.25 38.25 37.83 37.96 18,881,026 -0.14(-0.37%)
Oct 06, 2005 38.72 38.74 37.86 38.10 20,511,726 -0.42(-1.09%)
Oct 05, 2005 39.02 39.11 38.52 38.52 8,487,332 -0.50(-1.27%)
Oct 04, 2005 39.00 39.16 38.65 39.02 9,903,611 +0.29(+0.75%)
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.