Johnson & Johnson (NY: JNJ )

176.94 -5.18 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 62.91 63.00 62.55 62.62 9,920,600 -0.33(-0.52%)
Oct 28, 2005 62.05 62.99 61.73 62.95 9,247,100 +1.51(+2.46%)
Oct 27, 2005 62.50 62.52 61.05 61.44 14,098,500 -1.37(-2.18%)
Oct 26, 2005 63.20 63.58 62.58 62.81 9,135,600 -0.77(-1.21%)
Oct 25, 2005 63.77 63.95 63.26 63.58 7,105,700 -0.52(-0.81%)
Oct 24, 2005 64.20 64.50 63.45 64.10 8,746,400 +0.03(+0.05%)
Oct 21, 2005 64.30 64.49 63.88 64.07 13,887,900 -0.10(-0.16%)
Oct 20, 2005 64.40 64.59 63.90 64.17 8,621,500 -0.15(-0.23%)
Oct 19, 2005 63.10 64.35 62.69 64.32 13,733,400 +1.35(+2.14%)
Oct 18, 2005 63.61 64.00 62.66 62.97 19,786,000 -0.03(-0.05%)
Oct 17, 2005 63.65 63.65 62.67 63.00 9,276,000 -0.70(-1.10%)
Oct 14, 2005 64.24 64.04 63.43 63.70 13,318,800 -0.32(-0.50%)
Oct 13, 2005 61.80 64.60 61.77 64.02 19,778,100 +2.22(+3.59%)
Oct 12, 2005 61.43 62.10 61.15 61.80 8,046,500 +0.51(+0.83%)
Oct 11, 2005 61.47 61.68 61.08 61.29 7,806,700 -0.18(-0.29%)
Oct 10, 2005 61.28 62.17 60.53 61.47 7,672,600 +0.13(+0.21%)
Oct 07, 2005 61.80 61.80 61.12 61.34 11,685,000 -0.23(-0.37%)
Oct 06, 2005 62.57 62.59 61.18 61.57 12,694,200 -0.68(-1.09%)
Oct 05, 2005 63.05 63.19 62.25 62.25 5,252,600 -0.80(-1.27%)
Oct 04, 2005 63.02 63.28 62.45 63.05 6,129,100 +0.47(+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.