Johnson & Johnson (NY: JNJ )

156.50 USD -3.25 (-2.03%)
Streaming Delayed Price Updated: 3:39 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 64.68 64.78 63.94 63.96 6,143,200 -0.77(-1.19%)
Jul 28, 2005 64.48 64.84 64.12 64.73 6,391,600 +0.19(+0.29%)
Jul 27, 2005 63.10 64.77 63.02 64.54 10,789,500 +1.87(+2.98%)
Jul 26, 2005 62.84 63.37 62.67 62.67 13,279,400 -0.67(-1.06%)
Jul 25, 2005 64.25 64.29 63.30 63.34 6,741,900 -0.98(-1.52%)
Jul 22, 2005 64.40 64.40 64.00 64.32 5,404,000 +0.34(+0.53%)
Jul 21, 2005 64.87 64.87 63.98 63.98 9,850,100 -0.98(-1.51%)
Jul 20, 2005 64.87 64.96 64.35 64.96 7,312,600 -0.06(-0.09%)
Jul 19, 2005 64.55 65.06 64.50 65.02 11,069,400 +0.42(+0.65%)
Jul 18, 2005 64.85 65.07 64.45 64.60 5,935,900 -0.43(-0.66%)
Jul 15, 2005 64.57 65.15 64.57 65.03 6,468,800 +0.43(+0.67%)
Jul 14, 2005 64.70 64.88 64.32 64.60 6,521,400 +0.18(+0.28%)
Jul 13, 2005 64.62 64.89 64.35 64.42 6,809,800 -0.36(-0.56%)
Jul 12, 2005 64.79 65.00 64.61 64.78 5,141,600 -0.01(-0.02%)
Jul 11, 2005 64.28 64.82 64.11 64.79 6,528,500 +0.51(+0.79%)
Jul 08, 2005 63.90 64.30 63.53 64.28 8,145,900 +0.36(+0.56%)
Jul 07, 2005 64.10 64.10 63.52 63.92 8,318,300 -0.23(-0.36%)
Jul 06, 2005 64.90 64.93 64.15 64.15 6,662,200 -0.70(-1.08%)
Jul 05, 2005 64.40 65.25 64.38 64.85 6,432,700 -0.10(-0.15%)
Jul 01, 2005 64.82 65.43 64.82 64.95 6,719,000 -0.05(-0.08%)
Jun 30, 2005 65.62 65.68 64.61 65.00 9,344,300 -0.70(-1.07%)
Jun 29, 2005 65.95 65.99 65.40 65.70 7,951,500 -0.37(-0.56%)
Jun 28, 2005 64.43 66.10 64.43 66.07 6,071,700 +0.42(+0.64%)
Jun 27, 2005 65.52 65.91 65.49 65.65 6,900,200 +0.07(+0.11%)
Jun 24, 2005 65.70 66.29 65.00 65.58 18,319,900 +0.23(+0.35%)
Jun 23, 2005 65.88 66.10 65.19 65.35 8,927,500 -0.65(-0.98%)
Jun 22, 2005 66.65 66.67 65.97 66.00 8,873,100 -0.53(-0.80%)
Jun 21, 2005 66.35 66.70 66.20 66.53 8,668,900 -0.02(-0.03%)
Jun 20, 2005 66.38 66.80 66.20 66.55 8,199,500 -0.01(-0.02%)
Jun 17, 2005 65.41 66.75 65.41 66.56 13,877,800 +0.26(+0.39%)
Jun 16, 2005 66.17 66.58 66.11 66.30 4,434,800 -0.05(-0.08%)
Jun 15, 2005 66.55 66.55 66.03 66.35 4,655,300 -0.23(-0.35%)
Jun 14, 2005 66.41 66.80 66.36 66.58 3,981,700 +0.11(+0.17%)
Jun 13, 2005 66.25 66.95 66.23 66.47 5,413,400 -0.01(-0.02%)
Jun 10, 2005 66.50 66.71 65.73 66.48 5,248,400 -0.25(-0.37%)
Jun 09, 2005 66.32 66.86 66.15 66.73 5,228,900 +0.37(+0.56%)
Jun 08, 2005 66.85 66.85 66.25 66.36 5,296,300 -0.18(-0.27%)
Jun 07, 2005 66.73 66.94 66.51 66.54 5,520,700 +0.16(+0.24%)
Jun 06, 2005 66.59 66.72 66.30 66.38 7,041,700 -0.06(-0.09%)
Jun 03, 2005 66.83 66.95 66.36 66.44 6,526,000 -0.56(-0.84%)
Jun 02, 2005 67.25 67.25 66.87 67.00 6,761,600 -0.31(-0.46%)
Jun 01, 2005 67.10 67.61 67.05 67.31 4,966,200 +0.21(+0.31%)
May 31, 2005 67.68 67.69 67.10 67.10 6,398,300 -0.33(-0.49%)
May 27, 2005 67.50 67.68 67.43 67.43 4,409,900 +0.01(+0.01%)
May 26, 2005 68.00 68.00 67.37 67.42 5,032,300 -0.05(-0.07%)
May 25, 2005 67.62 67.70 67.20 67.47 4,725,900 -0.13(-0.19%)
May 24, 2005 67.30 67.69 67.26 67.60 8,353,300 +0.34(+0.51%)
May 23, 2005 67.30 67.58 67.04 67.26 5,877,000 +0.06(+0.09%)
May 20, 2005 67.65 67.65 67.09 67.20 6,191,100 -0.21(-0.31%)
May 19, 2005 67.55 67.73 67.27 67.41 8,134,400 -0.19(-0.28%)
May 18, 2005 68.00 68.08 67.48 67.60 8,495,100 -0.31(-0.46%)
May 17, 2005 67.32 67.95 67.07 67.91 5,294,400 +0.27(+0.40%)
May 16, 2005 67.11 67.64 67.10 67.64 3,943,500 +0.54(+0.80%)
May 13, 2005 67.15 67.38 66.76 67.10 5,954,700 -0.55(-0.81%)
May 12, 2005 68.08 68.14 67.25 67.65 4,845,300 -0.30(-0.44%)
May 11, 2005 67.82 68.11 67.24 67.95 4,969,700 +0.22(+0.32%)
May 10, 2005 68.00 68.15 67.46 67.73 6,870,600 -0.44(-0.65%)
May 09, 2005 68.10 68.29 67.77 68.17 6,766,100 -0.04(-0.06%)
May 06, 2005 68.87 68.87 68.15 68.21 4,731,000 -0.30(-0.44%)
May 05, 2005 68.25 68.60 67.90 68.51 6,279,600 +0.29(+0.43%)
May 04, 2005 68.15 68.25 67.65 68.22 8,439,700 -0.51(-0.74%)
May 03, 2005 68.82 68.83 68.32 68.73 5,716,300 -0.05(-0.07%)
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.