Johnson & Johnson (NY: JNJ )

177.24 +0.23 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 44.92 44.96 44.23 44.49 13,650,525 -0.48(-1.07%)
Jun 29, 2005 45.15 45.17 44.77 44.97 11,615,867 -0.25(-0.56%)
Jun 28, 2005 44.10 45.25 44.10 45.23 8,869,781 +0.29(+0.64%)
Jun 27, 2005 44.85 45.12 44.83 44.94 10,080,087 +0.05(+0.11%)
Jun 24, 2005 44.97 45.38 44.49 44.89 26,762,438 +0.16(+0.35%)
Jun 23, 2005 45.10 45.25 44.62 44.73 13,041,647 -0.45(-0.98%)
Jun 22, 2005 45.62 45.64 45.16 45.18 12,962,177 -0.36(-0.80%)
Jun 21, 2005 45.42 45.66 45.32 45.54 12,663,874 -0.01(-0.03%)
Jun 20, 2005 45.44 45.73 45.32 45.56 11,978,156 -0.01(-0.01%)
Jun 17, 2005 44.78 45.69 44.78 45.56 20,273,242 +0.18(+0.39%)
Jun 16, 2005 45.30 45.58 45.25 45.38 6,478,532 -0.03(-0.08%)
Jun 15, 2005 45.56 45.56 45.20 45.42 6,800,647 -0.16(-0.35%)
Jun 14, 2005 45.46 45.73 45.43 45.58 5,816,625 +0.08(+0.17%)
Jun 13, 2005 45.35 45.83 45.34 45.50 7,908,110 -0.01(-0.02%)
Jun 10, 2005 45.52 45.67 44.99 45.51 7,667,071 -0.17(-0.37%)
Jun 09, 2005 45.40 45.77 45.28 45.68 7,638,585 +0.25(+0.56%)
Jun 08, 2005 45.76 45.76 45.35 45.43 7,737,045 -0.12(-0.27%)
Jun 07, 2005 45.68 45.82 45.53 45.55 8,064,858 +0.11(+0.24%)
Jun 06, 2005 45.58 45.67 45.38 45.44 10,286,795 -0.04(-0.09%)
Jun 03, 2005 45.75 45.83 45.43 45.48 9,533,440 -0.38(-0.84%)
Jun 02, 2005 46.04 46.04 45.77 45.86 9,877,614 -0.21(-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.