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 (%)
Dec 30, 2005 41.14 41.24 41.09 41.14 7,685,916 -0.10(-0.25%)
Dec 29, 2005 41.44 41.55 41.10 41.24 7,779,118 -0.12(-0.28%)
Dec 28, 2005 41.28 41.52 41.28 41.36 8,196,333 +0.08(+0.20%)
Dec 27, 2005 41.84 41.89 41.26 41.28 9,246,239 -0.55(-1.33%)
Dec 23, 2005 41.96 42.11 41.76 41.83 5,246,021 -0.14(-0.34%)
Dec 22, 2005 41.73 41.98 41.46 41.98 7,566,127 +0.30(+0.72%)
Dec 21, 2005 41.74 41.89 41.55 41.67 9,177,142 +0.07(+0.16%)
Dec 20, 2005 41.70 41.89 41.53 41.61 10,148,016 -0.28(-0.67%)
Dec 19, 2005 41.66 42.44 41.83 41.89 15,550,201 +0.23(+0.54%)
Dec 16, 2005 41.18 42.00 41.20 41.66 19,278,702 +0.48(+1.16%)
Dec 15, 2005 41.15 41.31 41.07 41.18 10,141,734 +0.03(+0.08%)
Dec 14, 2005 41.35 41.40 41.11 41.15 14,899,105 -0.10(-0.23%)
Dec 13, 2005 41.16 41.41 41.07 41.24 18,677,274 +0.07(+0.17%)
Dec 12, 2005 41.17 41.25 41.08 41.17 11,629,599 +0.03(+0.08%)
Dec 09, 2005 41.07 41.31 41.06 41.14 11,881,886 +0.01(+0.03%)
Dec 08, 2005 41.10 41.59 40.98 41.13 15,207,634 +0.03(+0.07%)
Dec 07, 2005 41.34 41.38 40.91 41.10 20,987,592 -0.29(-0.71%)
Dec 06, 2005 41.93 41.93 41.35 41.39 21,638,690 -0.40(-0.95%)
Dec 05, 2005 41.76 42.44 41.57 41.79 32,060,758 -0.11(-0.26%)
Dec 02, 2005 42.17 42.30 41.89 41.90 9,960,006 -0.33(-0.78%)
Dec 01, 2005 42.34 42.48 42.19 42.23 10,172,704 -0.04(-0.10%)
Nov 30, 2005 42.78 42.87 42.25 42.27 11,237,364 -0.17(-0.40%)
Nov 29, 2005 42.99 43.00 42.41 42.44 12,586,888 -0.27(-0.64%)
Nov 28, 2005 42.95 43.09 42.58 42.72 18,550,474 +0.17(+0.40%)
Nov 25, 2005 42.51 42.67 42.41 42.54 7,441,664 +0.33(+0.78%)
Nov 23, 2005 42.06 42.33 41.96 42.22 11,222,025 +0.04(+0.10%)
Nov 22, 2005 42.25 42.30 41.86 42.17 15,522,299 -0.26(-0.61%)
Nov 21, 2005 42.82 42.82 42.24 42.43 16,023,951 -0.38(-0.90%)
Nov 18, 2005 43.36 43.65 42.67 42.82 17,085,836 -0.54(-1.25%)
Nov 17, 2005 43.55 43.58 43.17 43.36 15,479,497 +0.06(+0.14%)
Nov 16, 2005 43.66 43.66 42.89 43.30 22,159,186 +0.29(+0.67%)
Nov 15, 2005 42.70 43.47 42.34 43.01 54,911,216 +1.59(+3.83%)
Nov 14, 2005 41.80 41.84 41.37 41.42 13,004,250 -0.28(-0.67%)
Nov 11, 2005 41.93 42.02 41.70 41.70 8,622,315 -0.34(-0.80%)
Nov 10, 2005 41.77 42.17 41.48 42.04 8,952,172 +0.27(+0.64%)
Nov 09, 2005 41.70 42.03 41.48 41.77 10,314,113 +0.17(+0.41%)
Nov 08, 2005 41.72 41.89 41.51 41.60 10,801,157 -0.45(-1.07%)
Nov 07, 2005 41.41 42.15 41.21 42.05 14,263,055 +0.38(+0.90%)
Nov 04, 2005 41.89 41.98 41.07 41.67 22,260,860 -0.22(-0.52%)
Nov 03, 2005 41.96 42.13 41.73 41.89 24,796,586 -0.07(-0.16%)
Nov 02, 2005 42.35 42.92 41.79 41.96 22,975,212 -0.41(-0.97%)
Nov 01, 2005 42.77 42.95 42.30 42.37 14,456,763 -0.49(-1.15%)
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.