Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 43.56 43.68 43.25 43.25 10,363,971 -0.41(-0.94%)
Feb 25, 2005 43.43 43.71 43.42 43.66 9,791,303 +0.22(+0.50%)
Feb 24, 2005 43.09 43.49 42.91 43.45 7,305,449 +0.32(+0.73%)
Feb 23, 2005 43.12 43.22 43.00 43.13 7,474,094 +0.22(+0.52%)
Feb 22, 2005 42.89 43.43 42.89 42.91 12,587,454 -0.24(-0.55%)
Feb 18, 2005 43.15 43.25 43.00 43.14 9,380,457 +0.05(+0.12%)
Feb 17, 2005 43.32 43.32 43.08 43.09 8,120,165 -0.26(-0.59%)
Feb 16, 2005 43.31 43.43 43.14 43.35 6,987,722 -0.11(-0.26%)
Feb 15, 2005 43.40 43.53 43.22 43.46 6,349,082 -0.06(-0.14%)
Feb 14, 2005 43.92 43.92 43.39 43.52 7,912,998 -0.40(-0.90%)
Feb 11, 2005 43.51 44.11 43.45 43.91 9,985,883 +0.31(+0.71%)
Feb 10, 2005 43.56 43.66 43.43 43.60 6,070,787 -0.04(-0.09%)
Feb 09, 2005 43.76 43.84 43.50 43.64 6,869,882 -0.09(-0.21%)
Feb 08, 2005 43.82 43.94 43.61 43.74 9,675,739 -0.08(-0.18%)
Feb 07, 2005 43.68 43.85 43.43 43.82 7,419,345 +0.14(+0.32%)
Feb 04, 2005 43.17 43.68 43.16 43.68 7,357,468 +0.39(+0.90%)
Feb 03, 2005 43.37 43.52 43.17 43.29 7,616,806 -0.23(-0.53%)
Feb 02, 2005 42.99 43.55 42.98 43.52 10,719,309 +0.38(+0.89%)
Feb 01, 2005 42.60 43.14 42.54 43.14 11,132,279 +0.47(+1.11%)
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%)
Jan 03, 2005 41.77 41.90 41.34 41.47 11,919,696 -0.34(-0.82%)
Dec 31, 2004 42.00 42.03 41.76 41.82 4,473,355 -0.09(-0.20%)
Dec 30, 2004 42.00 42.09 41.87 41.90 4,863,424 +0.01(+0.03%)
Dec 29, 2004 41.94 42.00 41.77 41.89 6,950,717 -0.15(-0.36%)
Dec 28, 2004 42.04 42.13 41.94 42.04 6,201,366 +0.15(+0.36%)
Dec 27, 2004 42.05 42.19 41.89 41.89 7,094,187 -0.05(-0.11%)
Dec 23, 2004 41.57 42.04 41.57 41.94 8,421,210 +0.20(+0.47%)
Dec 22, 2004 41.08 41.81 41.08 41.74 10,127,836 +0.23(+0.56%)
Dec 21, 2004 41.59 41.61 41.29 41.51 13,826,969 -0.08(-0.19%)
Dec 20, 2004 41.92 42.13 41.49 41.59 13,112,651 -0.34(-0.80%)
Dec 17, 2004 41.51 42.36 41.51 41.92 27,309,064 +0.09(+0.20%)
Dec 16, 2004 40.75 42.36 40.58 41.84 43,535,288 +1.68(+4.19%)
Dec 15, 2004 40.25 40.47 39.97 40.16 11,115,141 -0.35(-0.86%)
Dec 14, 2004 39.89 40.60 39.78 40.51 10,703,688 +0.52(+1.30%)
Dec 13, 2004 39.88 40.10 39.30 39.98 13,165,581 +0.26(+0.65%)
Dec 10, 2004 40.54 41.27 39.73 39.73 13,244,292 -0.70(-1.73%)
Dec 09, 2004 40.32 40.55 40.06 40.43 11,433,778 +0.11(+0.26%)
Dec 08, 2004 40.18 40.52 40.09 40.32 9,085,479 +0.49(+1.22%)
Dec 07, 2004 40.25 40.85 39.79 39.83 17,267,824 -0.94(-2.30%)
Dec 06, 2004 40.66 40.87 40.66 40.77 5,110,023 -0.05(-0.13%)
Dec 03, 2004 40.71 41.08 40.56 40.82 9,181,025 +0.11(+0.26%)
Dec 02, 2004 40.21 40.88 40.16 40.72 9,352,855 +0.37(+0.92%)
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.