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 (%)
Jun 30, 2005 43.27 43.31 42.61 42.87 14,169,301 -0.46(-1.07%)
Jun 29, 2005 43.49 43.52 43.13 43.33 12,057,318 -0.24(-0.56%)
Jun 28, 2005 42.49 43.59 42.49 43.57 9,206,869 +0.28(+0.64%)
Jun 27, 2005 43.21 43.47 43.19 43.29 10,463,171 +0.05(+0.11%)
Jun 24, 2005 43.33 43.72 42.87 43.25 27,779,520 +0.15(+0.35%)
Jun 23, 2005 43.45 43.59 42.99 43.10 13,537,283 -0.43(-0.98%)
Jun 22, 2005 43.95 43.97 43.51 43.53 13,454,793 -0.35(-0.80%)
Jun 21, 2005 43.76 43.99 43.66 43.87 13,145,153 -0.01(-0.03%)
Jun 20, 2005 43.78 44.05 43.66 43.89 12,433,374 -0.01(-0.02%)
Jun 17, 2005 43.14 44.02 43.14 43.89 21,043,708 +0.17(+0.39%)
Jun 16, 2005 43.64 43.91 43.60 43.72 6,724,743 -0.03(-0.08%)
Jun 15, 2005 43.89 43.89 43.55 43.76 7,059,099 -0.15(-0.35%)
Jun 14, 2005 43.80 44.05 43.76 43.91 6,037,681 +0.07(+0.17%)
Jun 13, 2005 43.69 44.15 43.68 43.84 8,208,650 -0.01(-0.02%)
Jun 10, 2005 43.86 43.99 43.35 43.84 7,958,451 -0.16(-0.37%)
Jun 09, 2005 43.74 44.09 43.62 44.01 7,928,882 +0.24(+0.56%)
Jun 08, 2005 44.09 44.09 43.69 43.76 8,031,085 -0.12(-0.27%)
Jun 07, 2005 44.01 44.15 43.86 43.88 8,371,355 +0.11(+0.24%)
Jun 06, 2005 43.91 44.00 43.72 43.78 10,677,736 -0.04(-0.09%)
Jun 03, 2005 44.07 44.15 43.76 43.82 9,895,750 -0.37(-0.84%)
Jun 02, 2005 44.35 44.35 44.10 44.18 10,253,004 -0.20(-0.46%)
Jun 01, 2005 44.25 44.59 44.22 44.39 7,530,535 +0.14(+0.31%)
May 31, 2005 44.63 44.64 44.25 44.25 9,702,111 -0.22(-0.49%)
May 27, 2005 44.51 44.63 44.47 44.47 6,686,985 +0.01(+0.01%)
May 26, 2005 44.84 44.84 44.43 44.46 7,630,766 -0.03(-0.07%)
May 25, 2005 44.59 44.65 44.32 44.49 7,166,154 -0.09(-0.19%)
May 24, 2005 44.38 44.64 44.36 44.58 12,666,590 +0.22(+0.51%)
May 23, 2005 44.38 44.57 44.21 44.36 8,911,634 +0.04(+0.09%)
May 20, 2005 44.61 44.61 44.24 44.32 9,387,922 -0.14(-0.31%)
May 19, 2005 44.55 44.67 44.36 44.46 12,334,660 -0.13(-0.28%)
May 18, 2005 44.84 44.90 44.50 44.58 12,881,610 -0.20(-0.46%)
May 17, 2005 44.40 44.81 44.23 44.78 8,028,204 +0.18(+0.40%)
May 16, 2005 44.26 44.61 44.25 44.61 5,979,756 +0.36(+0.80%)
May 13, 2005 44.28 44.44 44.03 44.25 9,029,455 -0.36(-0.81%)
May 12, 2005 44.90 44.94 44.35 44.61 7,347,207 -0.20(-0.44%)
May 11, 2005 44.73 44.92 44.34 44.81 7,535,842 +0.15(+0.32%)
May 10, 2005 44.84 44.94 44.49 44.67 10,418,287 -0.29(-0.65%)
May 09, 2005 44.91 45.04 44.69 44.96 10,259,827 -0.03(-0.06%)
May 06, 2005 45.42 45.42 44.94 44.98 7,173,888 -0.20(-0.44%)
May 05, 2005 45.01 45.24 44.78 45.18 9,522,119 +0.19(+0.42%)
May 04, 2005 44.94 45.01 44.61 44.99 12,797,604 -0.34(-0.74%)
May 03, 2005 45.39 45.39 45.06 45.33 8,667,955 -0.03(-0.07%)
May 02, 2005 45.29 45.39 45.08 45.36 6,613,139 +0.10(+0.22%)
Apr 29, 2005 44.73 45.26 44.71 45.26 9,918,344 +0.64(+1.43%)
Apr 28, 2005 44.91 45.07 44.59 44.62 9,714,242 -0.44(-0.98%)
Apr 27, 2005 44.74 45.11 44.63 45.06 9,047,196 +0.20(+0.46%)
Apr 26, 2005 45.11 45.30 44.84 44.86 8,896,319 -0.34(-0.76%)
Apr 25, 2005 45.50 45.83 45.13 45.20 9,070,093 +0.03(+0.07%)
Apr 22, 2005 45.06 45.36 44.84 45.17 10,647,712 +0.13(+0.29%)
Apr 21, 2005 45.06 45.16 44.73 45.04 11,670,192 +0.13(+0.28%)
Apr 20, 2005 45.54 45.60 44.75 44.91 11,952,537 -0.63(-1.38%)
Apr 19, 2005 46.08 46.13 45.11 45.54 14,168,391 +0.01(+0.01%)
Apr 18, 2005 45.70 45.71 45.15 45.53 13,897,266 -0.24(-0.52%)
Apr 15, 2005 46.09 46.16 45.70 45.77 19,698,548 +0.10(+0.22%)
Apr 14, 2005 45.24 45.68 45.00 45.67 12,236,400 +0.44(+0.96%)
Apr 13, 2005 45.14 45.50 45.14 45.23 10,824,367 -0.03(-0.07%)
Apr 12, 2005 45.03 45.31 44.75 45.27 14,823,003 -0.16(-0.36%)
Apr 11, 2005 45.37 45.68 45.31 45.43 6,747,033 +0.16(+0.36%)
Apr 08, 2005 45.81 45.82 45.27 45.27 7,313,089 -0.40(-0.87%)
Apr 07, 2005 45.24 45.67 45.15 45.66 7,544,334 +0.28(+0.62%)
Apr 06, 2005 45.58 45.64 45.27 45.38 8,627,772 -0.13(-0.29%)
Apr 05, 2005 44.83 45.54 44.70 45.51 13,820,538 +0.68(+1.52%)
Apr 04, 2005 44.15 44.90 44.09 44.83 13,169,414 +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.