Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 41.20 41.30 40.70 40.72 11,666,273 -0.16(-0.40%)
Nov 29, 2005 41.41 41.42 40.85 40.88 13,067,305 -0.26(-0.64%)
Nov 28, 2005 41.38 41.51 41.01 41.14 19,258,510 +0.16(+0.40%)
Nov 25, 2005 40.95 41.11 40.85 40.98 7,725,698 +0.32(+0.78%)
Nov 23, 2005 40.52 40.77 40.42 40.66 11,650,348 +0.04(+0.10%)
Nov 22, 2005 40.70 40.75 40.32 40.62 16,114,756 -0.25(-0.61%)
Nov 21, 2005 41.24 41.24 40.68 40.87 16,635,555 -0.37(-0.90%)
Nov 18, 2005 41.76 42.05 41.11 41.24 17,737,970 -0.52(-1.25%)
Nov 17, 2005 41.95 41.98 41.59 41.76 16,070,319 +0.06(+0.14%)
Nov 16, 2005 42.05 42.05 41.31 41.71 23,004,960 +0.28(+0.67%)
Nov 15, 2005 41.13 41.87 40.78 41.43 57,007,072 +1.53(+3.83%)
Nov 14, 2005 40.27 40.30 39.85 39.90 13,500,597 -0.27(-0.67%)
Nov 11, 2005 40.39 40.48 40.17 40.17 8,951,412 -0.32(-0.80%)
Nov 10, 2005 40.23 40.62 39.95 40.49 9,293,860 +0.26(+0.64%)
Nov 09, 2005 40.17 40.49 39.95 40.23 10,707,783 +0.16(+0.41%)
Nov 08, 2005 40.19 40.35 39.98 40.07 11,213,417 -0.44(-1.07%)
Nov 07, 2005 39.89 40.60 39.69 40.51 14,807,449 +0.36(+0.90%)
Nov 04, 2005 40.35 40.44 39.56 40.14 23,110,516 -0.21(-0.52%)
Nov 03, 2005 40.42 40.58 40.20 40.35 25,743,024 -0.07(-0.16%)
Nov 02, 2005 40.79 41.34 40.25 40.42 23,852,132 -0.40(-0.97%)
Nov 01, 2005 41.20 41.37 40.75 40.82 15,008,550 -0.47(-1.15%)
Oct 31, 2005 41.48 41.54 41.24 41.29 15,045,555 -0.22(-0.52%)
Oct 28, 2005 40.91 41.53 40.70 41.51 14,024,126 +1.00(+2.46%)
Oct 27, 2005 41.21 41.22 40.25 40.51 21,381,746 -0.90(-2.18%)
Oct 26, 2005 41.67 41.92 41.26 41.42 13,855,026 -0.51(-1.21%)
Oct 25, 2005 42.05 42.17 41.71 41.92 10,776,485 -0.34(-0.81%)
Oct 24, 2005 42.33 42.53 41.84 42.27 13,264,766 +0.02(+0.05%)
Oct 21, 2005 42.40 42.52 42.12 42.25 21,062,350 -0.07(-0.16%)
Oct 20, 2005 42.46 42.59 42.13 42.31 13,075,343 -0.10(-0.23%)
Oct 19, 2005 41.61 42.43 41.34 42.41 20,828,036 +0.89(+2.14%)
Oct 18, 2005 41.94 42.20 41.32 41.52 30,007,394 -0.02(-0.05%)
Oct 17, 2005 41.97 41.97 41.32 41.54 14,067,956 -0.46(-1.10%)
Oct 14, 2005 42.36 42.23 41.82 42.00 20,199,256 -0.21(-0.50%)
Oct 13, 2005 40.75 42.60 40.73 42.21 29,995,412 +1.46(+3.59%)
Oct 12, 2005 40.51 40.95 40.32 40.75 12,203,300 +0.34(+0.83%)
Oct 11, 2005 40.53 40.67 40.27 40.41 11,839,620 -0.12(-0.29%)
Oct 10, 2005 40.41 40.99 39.91 40.53 11,636,244 +0.09(+0.21%)
Oct 07, 2005 40.75 40.75 40.30 40.45 17,721,438 -0.15(-0.37%)
Oct 06, 2005 41.26 41.27 40.34 40.60 19,251,988 -0.45(-1.09%)
Oct 05, 2005 41.57 41.67 41.05 41.05 7,966,078 -0.53(-1.27%)
Oct 04, 2005 41.55 41.73 41.18 41.57 9,295,376 +0.31(+0.75%)
Oct 03, 2005 41.73 41.71 41.22 41.26 10,353,203 -0.46(-1.11%)
Sep 30, 2005 42.13 42.16 41.54 41.73 8,563,466 -0.31(-0.74%)
Sep 29, 2005 41.51 42.10 41.47 42.03 9,532,269 +0.36(+0.85%)
Sep 28, 2005 41.72 41.94 41.61 41.68 8,452,300 -0.16(-0.38%)
Sep 27, 2005 42.13 42.17 41.63 41.84 9,469,633 -0.28(-0.66%)
Sep 26, 2005 42.35 42.50 42.04 42.11 9,072,133 -0.08(-0.19%)
Sep 23, 2005 42.19 42.80 42.13 42.19 11,851,449 -0.45(-1.07%)
Sep 22, 2005 42.50 43.08 42.47 42.65 10,978,647 -0.01(-0.03%)
Sep 21, 2005 42.17 43.06 42.14 42.66 10,879,159 +0.20(+0.47%)
Sep 20, 2005 42.68 42.73 42.40 42.46 8,039,482 -0.16(-0.39%)
Sep 19, 2005 42.98 42.99 42.53 42.63 10,946,041 -0.35(-0.81%)
Sep 16, 2005 42.58 43.00 42.43 42.98 19,708,636 +0.53(+1.26%)
Sep 15, 2005 42.45 42.52 42.31 42.44 6,030,294 +0.05(+0.11%)
Sep 14, 2005 42.51 42.67 42.23 42.40 11,003,975 +0.16(+0.39%)
Sep 13, 2005 42.54 42.66 42.20 42.23 10,115,855 -0.42(-0.97%)
Sep 12, 2005 42.68 42.83 42.55 42.65 8,983,564 -0.03(-0.08%)
Sep 09, 2005 42.43 42.85 42.27 42.68 7,771,499 +0.42(+0.98%)
Sep 08, 2005 42.86 42.86 42.17 42.27 9,804,801 -0.46(-1.08%)
Sep 07, 2005 42.20 42.79 42.16 42.73 11,855,847 +0.67(+1.58%)
Sep 06, 2005 41.71 42.21 41.68 42.06 11,182,933 +0.59(+1.42%)
Sep 02, 2005 41.77 41.92 41.44 41.47 6,253,992 -0.15(-0.36%)
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.