Johnson & Johnson (NY: JNJ )

166.72 +0.54 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 64.93 64.96 64.35 64.70 6,168,900 +0.08(+0.12%)
Jan 28, 2005 64.38 64.81 64.26 64.62 6,968,700 +0.40(+0.62%)
Jan 27, 2005 64.37 64.65 64.19 64.22 6,360,100 -0.43(-0.67%)
Jan 26, 2005 63.24 64.98 62.74 64.65 12,781,800 +0.93(+1.46%)
Jan 25, 2005 61.90 63.85 61.90 63.72 11,172,300 +2.23(+3.63%)
Jan 24, 2005 61.85 61.93 61.20 61.49 5,938,600 -0.36(-0.58%)
Jan 21, 2005 62.36 62.59 61.85 61.85 6,426,300 -0.64(-1.02%)
Jan 20, 2005 62.82 62.94 62.40 62.49 5,274,600 -0.33(-0.53%)
Jan 19, 2005 63.03 63.28 62.65 62.82 4,697,100 -0.21(-0.33%)
Jan 18, 2005 62.23 63.06 62.23 63.03 6,122,900 +0.33(+0.53%)
Jan 14, 2005 62.45 62.75 62.22 62.70 6,820,200 +0.73(+1.18%)
Jan 13, 2005 63.15 63.29 61.88 61.97 9,014,700 -1.35(-2.13%)
Jan 12, 2005 62.95 63.41 62.57 63.32 6,093,800 +0.44(+0.70%)
Jan 11, 2005 62.85 63.10 62.63 62.88 4,880,000 -0.22(-0.35%)
Jan 10, 2005 62.73 63.22 62.60 63.10 5,419,300 +0.49(+0.78%)
Jan 07, 2005 62.98 63.00 62.57 62.61 5,037,800 -0.23(-0.37%)
Jan 06, 2005 62.75 63.09 62.69 62.84 5,277,500 +0.18(+0.29%)
Jan 05, 2005 62.87 63.09 62.59 62.66 6,888,100 -0.04(-0.06%)
Jan 04, 2005 63.10 63.24 62.62 62.70 6,989,600 -0.20(-0.32%)
Jan 03, 2005 63.35 63.55 62.69 62.90 7,859,500 -0.52(-0.82%)
Dec 31, 2004 63.70 63.75 63.33 63.42 2,949,600 -0.13(-0.20%)
Dec 30, 2004 63.70 63.84 63.50 63.55 3,206,800 +0.02(+0.03%)
Dec 29, 2004 63.60 63.70 63.35 63.53 4,583,100 -0.23(-0.36%)
Dec 28, 2004 63.76 63.90 63.60 63.76 4,089,000 +0.23(+0.36%)
Dec 27, 2004 63.78 63.98 63.53 63.53 4,677,700 -0.07(-0.11%)
Dec 23, 2004 63.05 63.76 63.05 63.60 5,552,700 +0.30(+0.47%)
Dec 22, 2004 62.30 63.41 62.30 63.30 6,678,000 +0.35(+0.56%)
Dec 21, 2004 63.08 63.10 62.62 62.95 9,117,100 -0.12(-0.19%)
Dec 20, 2004 63.58 63.90 62.92 63.07 8,646,100 -0.51(-0.80%)
Dec 17, 2004 62.96 64.25 62.95 63.58 18,006,800 +0.13(+0.20%)
Dec 16, 2004 61.80 64.24 61.55 63.45 28,705,900 +2.55(+4.19%)
Dec 15, 2004 61.05 61.38 60.62 60.90 7,329,000 -0.53(-0.86%)
Dec 14, 2004 60.50 61.57 60.33 61.43 7,057,700 +0.79(+1.30%)
Dec 13, 2004 60.48 60.82 59.60 60.64 8,681,000 +0.39(+0.65%)
Dec 10, 2004 61.49 62.59 60.25 60.25 8,732,900 -1.06(-1.73%)
Dec 09, 2004 61.15 61.50 60.75 61.31 7,539,100 +0.16(+0.26%)
Dec 08, 2004 60.93 61.45 60.80 61.15 5,990,700 +0.74(+1.22%)
Dec 07, 2004 61.05 61.95 60.35 60.41 11,385,900 -1.42(-2.30%)
Dec 06, 2004 61.66 61.99 61.66 61.83 3,369,400 -0.08(-0.13%)
Dec 03, 2004 61.74 62.30 61.51 61.91 6,053,700 +0.16(+0.26%)
Dec 02, 2004 60.98 62.00 60.90 61.75 6,167,000 +0.56(+0.92%)
Dec 01, 2004 60.33 61.29 60.22 61.19 5,431,500 +0.87(+1.44%)
Nov 30, 2004 60.10 60.75 60.00 60.32 8,543,200 +0.12(+0.20%)
Nov 29, 2004 60.49 60.91 59.90 60.20 5,021,800 -0.25(-0.41%)
Nov 26, 2004 60.30 60.79 60.29 60.45 1,672,900 -0.06(-0.10%)
Nov 24, 2004 60.67 60.89 60.40 60.51 4,001,300 -0.06(-0.10%)
Nov 23, 2004 60.84 60.89 60.28 60.57 5,376,000 -0.30(-0.49%)
Nov 22, 2004 60.55 61.07 60.55 60.87 4,752,300 +0.33(+0.55%)
Nov 19, 2004 61.02 61.10 60.39 60.54 5,213,900 -0.58(-0.95%)
Nov 18, 2004 60.90 61.36 60.85 61.12 4,666,700 +0.22(+0.36%)
Nov 17, 2004 60.90 61.44 60.75 60.90 6,264,900 -0.13(-0.21%)
Nov 16, 2004 61.10 61.39 61.01 61.03 3,953,700 -0.13(-0.21%)
Nov 15, 2004 61.00 61.49 60.52 61.16 5,326,500 +0.16(+0.26%)
Nov 12, 2004 60.60 61.00 60.44 61.00 6,120,300 +0.40(+0.66%)
Nov 11, 2004 60.00 60.85 59.87 60.60 5,627,500 +0.48(+0.80%)
Nov 10, 2004 59.97 60.64 59.88 60.12 6,436,700 +0.29(+0.48%)
Nov 09, 2004 59.84 60.23 59.53 59.83 5,096,600 -0.01(-0.02%)
Nov 08, 2004 59.30 60.26 59.25 59.84 6,775,000 +0.66(+1.12%)
Nov 05, 2004 59.15 59.75 59.00 59.18 6,466,200 -0.04(-0.07%)
Nov 04, 2004 59.25 59.50 58.82 59.22 9,121,900 -0.23(-0.39%)
Nov 03, 2004 59.23 59.98 59.18 59.45 9,375,800 +1.41(+2.43%)
Nov 02, 2004 57.81 59.00 57.81 58.04 7,443,800 -0.40(-0.68%)
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.