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 (%)
Mar 31, 2005 44.43 44.48 44.18 44.28 19,035,570 -0.59(-1.31%)
Mar 30, 2005 44.79 45.00 44.77 44.87 9,882,603 +0.09(+0.19%)
Mar 29, 2005 44.87 44.92 44.64 44.78 14,298,479 -0.28(-0.63%)
Mar 28, 2005 44.99 45.17 44.95 45.07 7,803,044 +0.17(+0.38%)
Mar 24, 2005 44.97 45.18 44.81 44.90 13,462,227 -0.07(-0.16%)
Mar 23, 2005 44.07 44.97 44.06 44.97 14,507,011 +0.93(+2.11%)
Mar 22, 2005 43.95 44.33 43.95 44.04 7,692,636 -0.04(-0.09%)
Mar 21, 2005 44.34 44.34 43.95 44.08 7,853,850 -0.26(-0.59%)
Mar 18, 2005 44.18 44.34 43.95 44.34 16,137,656 +0.17(+0.39%)
Mar 17, 2005 44.07 44.42 44.05 44.17 6,681,824 -0.04(-0.09%)
Mar 16, 2005 44.24 44.47 44.21 44.21 8,202,819 -0.14(-0.31%)
Mar 15, 2005 44.73 44.74 44.35 44.35 7,604,218 -0.37(-0.83%)
Mar 14, 2005 44.57 44.73 44.50 44.72 8,476,262 +0.14(+0.33%)
Mar 11, 2005 44.84 45.00 44.50 44.57 8,806,880 -0.26(-0.59%)
Mar 10, 2005 44.75 45.02 44.71 44.84 7,646,228 +0.16(+0.35%)
Mar 09, 2005 44.90 44.91 44.64 44.68 9,669,066 -0.28(-0.63%)
Mar 08, 2005 44.87 45.10 44.84 44.96 12,947,342 -0.16(-0.37%)
Mar 07, 2005 44.77 45.29 44.74 45.13 14,240,090 +0.46(+1.03%)
Mar 04, 2005 44.30 44.67 44.18 44.67 12,596,857 +0.65(+1.48%)
Mar 03, 2005 44.24 44.24 43.85 44.01 8,783,980 -0.14(-0.31%)
Mar 02, 2005 43.88 44.28 43.60 44.15 10,603,896 +0.20(+0.47%)
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.