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 (%)
Mar 31, 2005 44.44 44.49 44.18 44.29 19,032,562 -0.59(-1.31%)
Mar 30, 2005 44.80 45.01 44.78 44.88 9,881,041 +0.09(+0.19%)
Mar 29, 2005 44.88 44.92 44.65 44.79 14,296,220 -0.28(-0.63%)
Mar 28, 2005 45.00 45.17 44.96 45.08 7,801,811 +0.17(+0.38%)
Mar 24, 2005 44.98 45.19 44.82 44.90 13,460,100 -0.07(-0.16%)
Mar 23, 2005 44.07 44.98 44.07 44.98 14,504,719 +0.93(+2.11%)
Mar 22, 2005 43.95 44.34 43.95 44.05 7,691,421 -0.04(-0.09%)
Mar 21, 2005 44.35 44.35 43.96 44.09 7,852,609 -0.26(-0.59%)
Mar 18, 2005 44.18 44.35 43.96 44.35 16,135,107 +0.17(+0.39%)
Mar 17, 2005 44.07 44.43 44.06 44.18 6,680,768 -0.04(-0.09%)
Mar 16, 2005 44.25 44.48 44.22 44.22 8,201,523 -0.14(-0.31%)
Mar 15, 2005 44.74 44.75 44.36 44.36 7,603,017 -0.37(-0.83%)
Mar 14, 2005 44.57 44.73 44.51 44.73 8,474,923 +0.15(+0.33%)
Mar 11, 2005 44.85 45.01 44.51 44.58 8,805,489 -0.26(-0.59%)
Mar 10, 2005 44.76 45.02 44.71 44.84 7,645,020 +0.16(+0.35%)
Mar 09, 2005 44.91 44.92 44.65 44.69 9,667,538 -0.28(-0.63%)
Mar 08, 2005 44.88 45.11 44.84 44.97 12,945,297 -0.16(-0.37%)
Mar 07, 2005 44.78 45.29 44.75 45.13 14,237,840 +0.46(+1.03%)
Mar 04, 2005 44.31 44.68 44.19 44.67 12,594,867 +0.65(+1.48%)
Mar 03, 2005 44.25 44.25 43.86 44.02 8,782,592 -0.14(-0.31%)
Mar 02, 2005 43.89 44.28 43.60 44.16 10,602,221 +0.20(+0.47%)
Mar 01, 2005 43.84 44.18 43.80 43.95 12,839,607 +0.69(+1.60%)
Feb 28, 2005 43.57 43.68 43.26 43.26 10,362,333 -0.41(-0.94%)
Feb 25, 2005 43.43 43.72 43.43 43.67 9,789,757 +0.22(+0.50%)
Feb 24, 2005 43.10 43.49 42.92 43.45 7,304,295 +0.32(+0.73%)
Feb 23, 2005 43.13 43.23 43.00 43.14 7,472,913 +0.22(+0.52%)
Feb 22, 2005 42.90 43.44 42.90 42.91 12,585,465 -0.24(-0.55%)
Feb 18, 2005 43.16 43.26 43.00 43.15 9,378,975 +0.05(+0.12%)
Feb 17, 2005 43.33 43.33 43.09 43.10 8,118,882 -0.26(-0.59%)
Feb 16, 2005 43.31 43.44 43.14 43.35 6,986,618 -0.11(-0.26%)
Feb 15, 2005 43.41 43.53 43.22 43.47 6,348,079 -0.06(-0.14%)
Feb 14, 2005 43.93 43.93 43.39 43.53 7,911,747 -0.40(-0.90%)
Feb 11, 2005 43.52 44.11 43.46 43.92 9,984,305 +0.31(+0.71%)
Feb 10, 2005 43.56 43.67 43.44 43.61 6,069,828 -0.04(-0.09%)
Feb 09, 2005 43.76 43.84 43.51 43.65 6,868,797 -0.09(-0.21%)
Feb 08, 2005 43.83 43.95 43.62 43.74 9,674,210 -0.08(-0.18%)
Feb 07, 2005 43.69 43.86 43.44 43.82 7,418,173 +0.14(+0.32%)
Feb 04, 2005 43.18 43.68 43.17 43.68 7,356,306 +0.39(+0.90%)
Feb 03, 2005 43.38 43.53 43.18 43.29 7,615,603 -0.23(-0.53%)
Feb 02, 2005 43.00 43.56 42.98 43.53 10,717,616 +0.38(+0.89%)
Feb 01, 2005 42.61 43.14 42.55 43.14 11,130,520 +0.47(+1.11%)
Jan 31, 2005 42.82 42.84 42.44 42.67 9,354,259 +0.05(+0.12%)
Jan 28, 2005 42.46 42.74 42.38 42.62 10,567,042 +0.26(+0.62%)
Jan 27, 2005 42.45 42.64 42.33 42.35 9,644,186 -0.28(-0.67%)
Jan 26, 2005 41.71 42.85 41.38 42.64 19,381,780 +0.61(+1.46%)
Jan 25, 2005 40.82 42.11 40.82 42.02 16,941,202 +1.47(+3.63%)
Jan 24, 2005 40.79 40.84 40.36 40.55 9,005,042 -0.24(-0.58%)
Jan 21, 2005 41.12 41.28 40.79 40.79 9,744,569 -0.42(-1.02%)
Jan 20, 2005 41.43 41.51 41.15 41.21 7,998,180 -0.22(-0.53%)
Jan 19, 2005 41.57 41.73 41.32 41.43 7,122,483 -0.14(-0.33%)
Jan 18, 2005 41.04 41.59 41.04 41.57 9,284,506 +0.22(+0.53%)
Jan 14, 2005 41.18 41.38 41.03 41.35 10,341,862 +0.48(+1.18%)
Jan 13, 2005 41.65 41.74 40.81 40.87 13,669,509 -0.89(-2.13%)
Jan 12, 2005 41.51 41.82 41.26 41.76 9,240,380 +0.29(+0.70%)
Jan 11, 2005 41.45 41.61 41.30 41.47 7,399,825 -0.15(-0.35%)
Jan 10, 2005 41.37 41.69 41.28 41.61 8,217,597 +0.32(+0.78%)
Jan 07, 2005 41.53 41.55 41.26 41.29 7,639,106 -0.15(-0.37%)
Jan 06, 2005 41.38 41.61 41.34 41.44 8,002,577 +0.12(+0.29%)
Jan 05, 2005 41.46 41.61 41.28 41.32 10,444,823 -0.03(-0.06%)
Jan 04, 2005 41.61 41.71 41.30 41.35 10,598,733 -0.13(-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.