Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 43.06 43.13 42.82 42.87 14,492,407 -0.23(-0.52%)
Oct 28, 2005 42.48 43.12 42.26 43.09 13,508,531 +1.03(+2.46%)
Oct 27, 2005 42.78 42.80 41.79 42.06 20,595,650 -0.94(-2.18%)
Oct 26, 2005 43.26 43.52 42.84 43.00 13,345,648 -0.53(-1.21%)
Oct 25, 2005 43.65 43.78 43.30 43.52 10,380,289 -0.36(-0.81%)
Oct 24, 2005 43.95 44.15 43.43 43.88 12,777,089 +0.02(+0.05%)
Oct 21, 2005 44.02 44.15 43.73 43.86 20,287,996 -0.07(-0.16%)
Oct 20, 2005 44.08 44.21 43.74 43.93 12,594,630 -0.10(-0.23%)
Oct 19, 2005 43.19 44.05 42.91 44.03 20,062,296 +0.92(+2.14%)
Oct 18, 2005 43.54 43.81 42.89 43.11 28,904,176 -0.02(-0.05%)
Oct 17, 2005 43.57 43.57 42.90 43.13 13,550,750 -0.48(-1.10%)
Oct 14, 2005 43.97 43.84 43.42 43.61 19,456,632 -0.22(-0.50%)
Oct 13, 2005 42.30 44.22 42.28 43.82 28,892,636 +1.52(+3.59%)
Oct 12, 2005 42.05 42.51 41.86 42.30 11,754,647 +0.35(+0.83%)
Oct 11, 2005 42.08 42.22 41.81 41.96 11,404,338 -0.12(-0.29%)
Oct 10, 2005 41.95 42.56 41.44 42.08 11,208,439 +0.09(+0.21%)
Oct 07, 2005 42.30 42.30 41.84 41.99 17,069,912 -0.16(-0.37%)
Oct 06, 2005 42.83 42.85 41.88 42.15 18,544,192 -0.47(-1.09%)
Oct 05, 2005 43.16 43.26 42.61 42.61 7,673,207 -0.55(-1.27%)
Oct 04, 2005 43.14 43.32 42.75 43.16 8,953,633 +0.32(+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.