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 (%)
Apr 29, 2005 44.73 45.26 44.71 45.26 9,918,344 +0.64(+1.43%)
Apr 28, 2005 44.91 45.07 44.59 44.62 9,714,242 -0.44(-0.98%)
Apr 27, 2005 44.74 45.11 44.63 45.06 9,047,196 +0.20(+0.46%)
Apr 26, 2005 45.11 45.30 44.84 44.86 8,896,319 -0.34(-0.76%)
Apr 25, 2005 45.50 45.83 45.13 45.20 9,070,093 +0.03(+0.07%)
Apr 22, 2005 45.06 45.36 44.84 45.17 10,647,712 +0.13(+0.29%)
Apr 21, 2005 45.06 45.16 44.73 45.04 11,670,192 +0.13(+0.28%)
Apr 20, 2005 45.54 45.60 44.75 44.91 11,952,537 -0.63(-1.38%)
Apr 19, 2005 46.08 46.13 45.11 45.54 14,168,391 +0.01(+0.01%)
Apr 18, 2005 45.70 45.71 45.15 45.53 13,897,266 -0.24(-0.52%)
Apr 15, 2005 46.09 46.16 45.70 45.77 19,698,548 +0.10(+0.22%)
Apr 14, 2005 45.24 45.68 45.00 45.67 12,236,400 +0.44(+0.96%)
Apr 13, 2005 45.14 45.50 45.14 45.23 10,824,367 -0.03(-0.07%)
Apr 12, 2005 45.03 45.31 44.75 45.27 14,823,003 -0.16(-0.36%)
Apr 11, 2005 45.37 45.68 45.31 45.43 6,747,033 +0.16(+0.36%)
Apr 08, 2005 45.81 45.82 45.27 45.27 7,313,089 -0.40(-0.87%)
Apr 07, 2005 45.24 45.67 45.15 45.66 7,544,334 +0.28(+0.62%)
Apr 06, 2005 45.58 45.64 45.27 45.38 8,627,772 -0.13(-0.29%)
Apr 05, 2005 44.83 45.54 44.70 45.51 13,820,538 +0.68(+1.52%)
Apr 04, 2005 44.15 44.90 44.09 44.83 13,169,414 +0.75(+1.69%)
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.