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 (%)
Jan 31, 2005 42.81 42.83 42.43 42.66 9,355,737 +0.05(+0.12%)
Jan 28, 2005 42.45 42.73 42.37 42.61 10,568,711 +0.26(+0.62%)
Jan 27, 2005 42.44 42.63 42.33 42.34 9,645,710 -0.28(-0.67%)
Jan 26, 2005 41.70 42.85 41.37 42.63 19,384,842 +0.61(+1.46%)
Jan 25, 2005 40.82 42.10 40.82 42.02 16,943,880 +1.47(+3.63%)
Jan 24, 2005 40.78 40.83 40.35 40.54 9,006,464 -0.24(-0.58%)
Jan 21, 2005 41.12 41.27 40.78 40.78 9,746,109 -0.42(-1.02%)
Jan 20, 2005 41.42 41.50 41.14 41.20 7,999,444 -0.22(-0.53%)
Jan 19, 2005 41.56 41.73 41.31 41.42 7,123,609 -0.14(-0.33%)
Jan 18, 2005 41.03 41.58 41.03 41.56 9,285,973 +0.22(+0.53%)
Jan 14, 2005 41.18 41.38 41.03 41.34 10,343,497 +0.48(+1.18%)
Jan 13, 2005 41.64 41.73 40.80 40.86 13,671,669 -0.89(-2.13%)
Jan 12, 2005 41.51 41.81 41.26 41.75 9,241,840 +0.29(+0.70%)
Jan 11, 2005 41.44 41.61 41.30 41.46 7,400,994 -0.15(-0.35%)
Jan 10, 2005 41.36 41.69 41.28 41.61 8,218,895 +0.32(+0.78%)
Jan 07, 2005 41.53 41.54 41.26 41.28 7,640,313 -0.15(-0.37%)
Jan 06, 2005 41.38 41.60 41.34 41.43 8,003,842 +0.12(+0.29%)
Jan 05, 2005 41.45 41.60 41.27 41.32 10,446,473 -0.03(-0.06%)
Jan 04, 2005 41.61 41.70 41.29 41.34 10,600,408 -0.13(-0.32%)
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.