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 (%)
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%)
Aug 01, 2005 42.36 43.09 42.36 42.53 11,145,018 +0.36(+0.84%)
Jul 29, 2005 42.65 42.71 42.16 42.17 9,316,760 -0.51(-1.19%)
Jul 28, 2005 42.52 42.75 42.28 42.68 9,693,483 +0.13(+0.29%)
Jul 27, 2005 41.61 42.71 41.55 42.56 16,363,326 +1.23(+2.98%)
Jul 26, 2005 41.43 41.78 41.32 41.32 20,139,502 -0.44(-1.06%)
Jul 25, 2005 42.36 42.39 41.74 41.76 10,224,747 -0.65(-1.52%)
Jul 22, 2005 42.46 42.46 42.20 42.41 8,195,691 +0.22(+0.53%)
Jul 21, 2005 42.77 42.77 42.19 42.19 14,938,635 -0.65(-1.51%)
Jul 20, 2005 42.77 42.83 42.43 42.83 11,090,269 -0.04(-0.09%)
Jul 19, 2005 42.56 42.90 42.53 42.87 16,787,822 +0.28(+0.65%)
Jul 18, 2005 42.76 42.91 42.50 42.60 9,002,370 -0.28(-0.66%)
Jul 15, 2005 42.58 42.96 42.58 42.88 9,810,564 +0.28(+0.67%)
Jul 14, 2005 42.66 42.78 42.41 42.60 9,890,337 +0.12(+0.28%)
Jul 13, 2005 42.61 42.79 42.43 42.48 10,327,724 -0.24(-0.56%)
Jul 12, 2005 42.72 42.86 42.60 42.71 7,797,736 -0.01(-0.02%)
Jul 11, 2005 42.38 42.74 42.27 42.72 9,901,105 +0.34(+0.79%)
Jul 08, 2005 42.13 42.40 41.89 42.38 12,354,050 +0.24(+0.56%)
Jul 07, 2005 42.27 42.27 41.88 42.15 12,615,511 -0.15(-0.36%)
Jul 06, 2005 42.79 42.81 42.30 42.30 10,103,874 -0.46(-1.08%)
Jul 05, 2005 42.46 43.02 42.45 42.76 9,755,815 -0.07(-0.15%)
Jul 01, 2005 42.74 43.14 42.74 42.83 10,190,017 -0.03(-0.08%)
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%)
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.