Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 44.72 45.25 44.70 45.25 9,919,911 +0.64(+1.43%)
Apr 28, 2005 44.90 45.06 44.59 44.61 9,715,777 -0.44(-0.98%)
Apr 27, 2005 44.73 45.10 44.63 45.05 9,048,626 +0.20(+0.46%)
Apr 26, 2005 45.10 45.29 44.84 44.85 8,897,724 -0.34(-0.76%)
Apr 25, 2005 45.50 45.83 45.13 45.19 9,071,526 +0.03(+0.07%)
Apr 22, 2005 45.05 45.35 44.83 45.16 10,649,394 +0.13(+0.29%)
Apr 21, 2005 45.05 45.15 44.73 45.03 11,672,036 +0.13(+0.28%)
Apr 20, 2005 45.53 45.60 44.74 44.90 11,954,426 -0.63(-1.38%)
Apr 19, 2005 46.07 46.12 45.11 45.53 14,170,630 +0.01(+0.01%)
Apr 18, 2005 45.69 45.70 45.15 45.52 13,899,462 -0.24(-0.52%)
Apr 15, 2005 46.08 46.15 45.69 45.76 19,701,660 +0.10(+0.22%)
Apr 14, 2005 45.23 45.67 44.99 45.66 12,238,333 +0.44(+0.96%)
Apr 13, 2005 45.13 45.49 45.13 45.23 10,826,078 -0.03(-0.07%)
Apr 12, 2005 45.02 45.31 44.74 45.26 14,825,345 -0.16(-0.36%)
Apr 11, 2005 45.36 45.67 45.30 45.42 6,748,099 +0.16(+0.36%)
Apr 08, 2005 45.80 45.81 45.26 45.26 7,314,245 -0.40(-0.87%)
Apr 07, 2005 45.23 45.66 45.15 45.65 7,545,526 +0.28(+0.62%)
Apr 06, 2005 45.57 45.63 45.27 45.37 8,629,135 -0.13(-0.29%)
Apr 05, 2005 44.82 45.53 44.69 45.50 13,822,722 +0.68(+1.52%)
Apr 04, 2005 44.14 44.90 44.08 44.82 13,171,495 +0.75(+1.69%)
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.