Johnson & Johnson (NY: JNJ )

177.76 -1.02 (-0.57%)
Streaming Delayed Price Updated: 12:33 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 43.74 43.77 43.13 43.32 8,248,632 -0.32(-0.74%)
Sep 29, 2005 43.09 43.71 43.06 43.64 9,181,816 +0.37(+0.85%)
Sep 28, 2005 43.31 43.54 43.19 43.27 8,141,552 -0.16(-0.38%)
Sep 27, 2005 43.74 43.78 43.21 43.43 9,121,484 -0.29(-0.66%)
Sep 26, 2005 43.97 44.12 43.65 43.72 8,738,597 -0.08(-0.19%)
Sep 23, 2005 43.80 44.43 43.74 43.80 11,415,732 -0.47(-1.07%)
Sep 22, 2005 44.13 44.72 44.09 44.28 10,575,019 -0.01(-0.03%)
Sep 21, 2005 43.78 44.71 43.75 44.29 10,479,188 +0.21(+0.47%)
Sep 20, 2005 44.31 44.36 44.02 44.08 7,743,911 -0.17(-0.39%)
Sep 19, 2005 44.62 44.63 44.15 44.26 10,543,611 -0.36(-0.81%)
Sep 16, 2005 44.21 44.65 44.05 44.62 18,984,052 +0.55(+1.26%)
Sep 15, 2005 44.07 44.15 43.92 44.06 5,808,591 +0.05(+0.11%)
Sep 14, 2005 44.13 44.30 43.84 44.02 10,599,415 +0.17(+0.39%)
Sep 13, 2005 44.16 44.29 43.81 43.84 9,743,947 -0.43(-0.97%)
Sep 12, 2005 44.31 44.46 44.17 44.28 8,653,284 -0.03(-0.08%)
Sep 09, 2005 44.05 44.48 43.88 44.31 7,485,781 +0.43(+0.98%)
Sep 08, 2005 44.49 44.49 43.78 43.88 9,444,329 -0.48(-1.08%)
Sep 07, 2005 43.81 44.42 43.77 44.36 11,419,969 +0.69(+1.58%)
Sep 06, 2005 43.30 43.82 43.27 43.67 10,771,794 +0.61(+1.42%)
Sep 02, 2005 43.37 43.52 43.02 43.06 6,024,065 -0.16(-0.36%)
Sep 01, 2005 43.25 43.63 43.05 43.21 8,975,984 -0.18(-0.41%)
Aug 31, 2005 43.13 43.47 42.48 43.39 11,177,469 +0.27(+0.62%)
Aug 30, 2005 42.90 43.17 42.68 43.13 9,913,551 -0.01(-0.02%)
Aug 29, 2005 42.29 43.21 42.20 43.13 9,148,801 +0.73(+1.73%)
Aug 26, 2005 42.40 42.72 42.40 42.40 7,579,421 -0.40(-0.94%)
Aug 25, 2005 42.82 43.26 42.75 42.80 8,973,208 +0.19(+0.45%)
Aug 24, 2005 42.91 43.08 42.54 42.61 11,576,571 -0.35(-0.81%)
Aug 23, 2005 43.48 43.52 42.74 42.96 13,014,622 -0.51(-1.17%)
Aug 22, 2005 43.81 43.85 43.34 43.47 7,860,632 -0.05(-0.11%)
Aug 19, 2005 43.76 43.91 43.51 43.52 8,942,385 -0.47(-1.06%)
Aug 18, 2005 43.43 44.11 43.34 43.98 13,586,833 +0.51(+1.18%)
Aug 17, 2005 43.28 43.66 43.24 43.47 8,149,294 +0.34(+0.78%)
Aug 16, 2005 43.34 43.39 43.02 43.13 7,953,542 -0.23(-0.54%)
Aug 15, 2005 43.41 43.53 43.14 43.37 7,892,333 -0.14(-0.33%)
Aug 12, 2005 43.83 43.93 43.45 43.51 7,088,871 -0.51(-1.17%)
Aug 11, 2005 43.71 44.15 43.64 44.02 6,848,855 +0.31(+0.72%)
Aug 10, 2005 43.92 44.26 43.64 43.71 7,817,246 -0.12(-0.27%)
Aug 09, 2005 43.55 43.82 43.43 43.82 6,721,616 +0.40(+0.91%)
Aug 08, 2005 43.50 43.59 43.28 43.43 5,846,281 -0.07(-0.16%)
Aug 05, 2005 43.82 43.87 43.50 43.50 7,332,539 -0.42(-0.95%)
Aug 04, 2005 44.32 44.46 43.89 43.91 5,915,378 -0.49(-1.11%)
Aug 03, 2005 44.07 44.50 44.02 44.41 7,437,281 +0.16(+0.37%)
Aug 02, 2005 44.25 44.30 43.93 44.24 8,114,673 +0.09(+0.20%)
Aug 01, 2005 43.98 44.73 43.98 44.15 10,735,273 +0.37(+0.84%)
Jul 29, 2005 44.28 44.34 43.77 43.78 8,974,231 -0.53(-1.19%)
Jul 28, 2005 44.14 44.39 43.89 44.31 9,337,104 +0.13(+0.29%)
Jul 27, 2005 43.19 44.34 43.14 44.18 15,761,731 +1.28(+2.98%)
Jul 26, 2005 43.02 43.38 42.90 42.90 19,399,076 -0.46(-1.06%)
Jul 25, 2005 43.98 44.01 43.33 43.36 9,848,836 -0.67(-1.52%)
Jul 22, 2005 44.08 44.08 43.81 44.03 7,894,378 +0.23(+0.53%)
Jul 21, 2005 44.41 44.41 43.80 43.80 14,389,418 -0.67(-1.51%)
Jul 20, 2005 44.41 44.47 44.05 44.47 10,682,537 -0.04(-0.09%)
Jul 19, 2005 44.19 44.54 44.15 44.51 16,170,620 +0.29(+0.65%)
Jul 18, 2005 44.39 44.54 44.12 44.22 8,671,399 -0.29(-0.66%)
Jul 15, 2005 44.20 44.60 44.20 44.52 9,449,880 +0.29(+0.67%)
Jul 14, 2005 44.29 44.41 44.03 44.22 9,526,721 +0.12(+0.28%)
Jul 13, 2005 44.23 44.42 44.05 44.10 9,948,027 -0.25(-0.56%)
Jul 12, 2005 44.35 44.49 44.23 44.34 7,511,054 -0.01(-0.02%)
Jul 11, 2005 44.00 44.37 43.89 44.35 9,537,092 +0.35(+0.79%)
Jul 08, 2005 43.74 44.02 43.49 44.00 11,899,855 +0.25(+0.56%)
Jul 07, 2005 43.88 43.88 43.48 43.76 12,151,704 -0.16(-0.36%)
Jul 06, 2005 44.43 44.45 43.91 43.91 9,732,407 -0.48(-1.08%)
Jul 05, 2005 44.08 44.67 44.07 44.39 9,397,144 -0.07(-0.15%)
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.