Johnson & Johnson (NY: JNJ )

163.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 66.07 66.24 65.60 65.60 6,833,700 -0.62(-0.94%)
Feb 25, 2005 65.86 66.29 65.85 66.22 6,456,100 +0.33(+0.50%)
Feb 24, 2005 65.35 65.95 65.08 65.89 4,817,000 +0.48(+0.73%)
Feb 23, 2005 65.40 65.55 65.21 65.41 4,928,200 +0.34(+0.52%)
Feb 22, 2005 65.05 65.87 65.05 65.07 8,299,800 -0.36(-0.55%)
Feb 18, 2005 65.44 65.59 65.21 65.43 6,185,200 +0.08(+0.12%)
Feb 17, 2005 65.70 65.70 65.34 65.35 5,354,200 -0.39(-0.59%)
Feb 16, 2005 65.68 65.87 65.42 65.74 4,607,500 -0.17(-0.26%)
Feb 15, 2005 65.82 66.01 65.54 65.91 4,186,400 -0.09(-0.14%)
Feb 14, 2005 66.61 66.61 65.80 66.00 5,217,600 -0.60(-0.90%)
Feb 11, 2005 65.99 66.89 65.90 66.60 6,584,400 +0.47(+0.71%)
Feb 10, 2005 66.06 66.22 65.87 66.13 4,002,900 -0.06(-0.09%)
Feb 09, 2005 66.36 66.48 65.97 66.19 4,529,800 -0.14(-0.21%)
Feb 08, 2005 66.46 66.64 66.14 66.33 6,379,900 -0.12(-0.18%)
Feb 07, 2005 66.25 66.51 65.87 66.45 4,892,100 +0.21(+0.32%)
Feb 04, 2005 65.47 66.24 65.46 66.24 4,851,300 +0.59(+0.90%)
Feb 03, 2005 65.78 66.00 65.47 65.65 5,022,300 -0.35(-0.53%)
Feb 02, 2005 65.20 66.05 65.18 66.00 7,068,000 +0.58(+0.89%)
Feb 01, 2005 64.61 65.42 64.52 65.42 7,340,300 +0.72(+1.11%)
Jan 31, 2005 64.93 64.96 64.35 64.70 6,168,900 +0.08(+0.12%)
Jan 28, 2005 64.38 64.81 64.26 64.62 6,968,700 +0.40(+0.62%)
Jan 27, 2005 64.37 64.65 64.19 64.22 6,360,100 -0.43(-0.67%)
Jan 26, 2005 63.24 64.98 62.74 64.65 12,781,800 +0.93(+1.46%)
Jan 25, 2005 61.90 63.85 61.90 63.72 11,172,300 +2.23(+3.63%)
Jan 24, 2005 61.85 61.93 61.20 61.49 5,938,600 -0.36(-0.58%)
Jan 21, 2005 62.36 62.59 61.85 61.85 6,426,300 -0.64(-1.02%)
Jan 20, 2005 62.82 62.94 62.40 62.49 5,274,600 -0.33(-0.53%)
Jan 19, 2005 63.03 63.28 62.65 62.82 4,697,100 -0.21(-0.33%)
Jan 18, 2005 62.23 63.06 62.23 63.03 6,122,900 +0.33(+0.53%)
Jan 14, 2005 62.45 62.75 62.22 62.70 6,820,200 +0.73(+1.18%)
Jan 13, 2005 63.15 63.29 61.88 61.97 9,014,700 -1.35(-2.13%)
Jan 12, 2005 62.95 63.41 62.57 63.32 6,093,800 +0.44(+0.70%)
Jan 11, 2005 62.85 63.10 62.63 62.88 4,880,000 -0.22(-0.35%)
Jan 10, 2005 62.73 63.22 62.60 63.10 5,419,300 +0.49(+0.78%)
Jan 07, 2005 62.98 63.00 62.57 62.61 5,037,800 -0.23(-0.37%)
Jan 06, 2005 62.75 63.09 62.69 62.84 5,277,500 +0.18(+0.29%)
Jan 05, 2005 62.87 63.09 62.59 62.66 6,888,100 -0.04(-0.06%)
Jan 04, 2005 63.10 63.24 62.62 62.70 6,989,600 -0.20(-0.32%)
Jan 03, 2005 63.35 63.55 62.69 62.90 7,859,500 -0.52(-0.82%)
Dec 31, 2004 63.70 63.75 63.33 63.42 2,949,600 -0.13(-0.20%)
Dec 30, 2004 63.70 63.84 63.50 63.55 3,206,800 +0.02(+0.03%)
Dec 29, 2004 63.60 63.70 63.35 63.53 4,583,100 -0.23(-0.36%)
Dec 28, 2004 63.76 63.90 63.60 63.76 4,089,000 +0.23(+0.36%)
Dec 27, 2004 63.78 63.98 63.53 63.53 4,677,700 -0.07(-0.11%)
Dec 23, 2004 63.05 63.76 63.05 63.60 5,552,700 +0.30(+0.47%)
Dec 22, 2004 62.30 63.41 62.30 63.30 6,678,000 +0.35(+0.56%)
Dec 21, 2004 63.08 63.10 62.62 62.95 9,117,100 -0.12(-0.19%)
Dec 20, 2004 63.58 63.90 62.92 63.07 8,646,100 -0.51(-0.80%)
Dec 17, 2004 62.96 64.25 62.95 63.58 18,006,800 +0.13(+0.20%)
Dec 16, 2004 61.80 64.24 61.55 63.45 28,705,900 +2.55(+4.19%)
Dec 15, 2004 61.05 61.38 60.62 60.90 7,329,000 -0.53(-0.86%)
Dec 14, 2004 60.50 61.57 60.33 61.43 7,057,700 +0.79(+1.30%)
Dec 13, 2004 60.48 60.82 59.60 60.64 8,681,000 +0.39(+0.65%)
Dec 10, 2004 61.49 62.59 60.25 60.25 8,732,900 -1.06(-1.73%)
Dec 09, 2004 61.15 61.50 60.75 61.31 7,539,100 +0.16(+0.26%)
Dec 08, 2004 60.93 61.45 60.80 61.15 5,990,700 +0.74(+1.22%)
Dec 07, 2004 61.05 61.95 60.35 60.41 11,385,900 -1.42(-2.30%)
Dec 06, 2004 61.66 61.99 61.66 61.83 3,369,400 -0.08(-0.13%)
Dec 03, 2004 61.74 62.30 61.51 61.91 6,053,700 +0.16(+0.26%)
Dec 02, 2004 60.98 62.00 60.90 61.75 6,167,000 +0.56(+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.