Skip to main content

Johnson & Johnson (NY: JNJ )

158.28 +0.32 (+0.20%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 41.20 41.30 40.70 40.72 11,666,273 -0.16(-0.40%)
Nov 29, 2005 41.41 41.42 40.85 40.88 13,067,305 -0.26(-0.64%)
Nov 28, 2005 41.38 41.51 41.01 41.14 19,258,510 +0.16(+0.40%)
Nov 25, 2005 40.95 41.11 40.85 40.98 7,725,698 +0.32(+0.78%)
Nov 23, 2005 40.52 40.77 40.42 40.66 11,650,348 +0.04(+0.10%)
Nov 22, 2005 40.70 40.75 40.32 40.62 16,114,756 -0.25(-0.61%)
Nov 21, 2005 41.24 41.24 40.68 40.87 16,635,555 -0.37(-0.90%)
Nov 18, 2005 41.76 42.05 41.11 41.24 17,737,970 -0.52(-1.25%)
Nov 17, 2005 41.95 41.98 41.59 41.76 16,070,319 +0.06(+0.14%)
Nov 16, 2005 42.05 42.05 41.31 41.71 23,004,960 +0.28(+0.67%)
Nov 15, 2005 41.13 41.87 40.78 41.43 57,007,072 +1.53(+3.83%)
Nov 14, 2005 40.27 40.30 39.85 39.90 13,500,597 -0.27(-0.67%)
Nov 11, 2005 40.39 40.48 40.17 40.17 8,951,412 -0.32(-0.80%)
Nov 10, 2005 40.23 40.62 39.95 40.49 9,293,860 +0.26(+0.64%)
Nov 09, 2005 40.17 40.49 39.95 40.23 10,707,783 +0.16(+0.41%)
Nov 08, 2005 40.19 40.35 39.98 40.07 11,213,417 -0.44(-1.07%)
Nov 07, 2005 39.89 40.60 39.69 40.51 14,807,449 +0.36(+0.90%)
Nov 04, 2005 40.35 40.44 39.56 40.14 23,110,516 -0.21(-0.52%)
Nov 03, 2005 40.42 40.58 40.20 40.35 25,743,024 -0.07(-0.16%)
Nov 02, 2005 40.79 41.34 40.25 40.42 23,852,132 -0.40(-0.97%)
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.