Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 46.33 46.34 45.93 45.93 9,346,891 -0.23(-0.49%)
May 27, 2005 46.21 46.33 46.16 46.16 6,442,157 +0.01(+0.01%)
May 26, 2005 46.55 46.55 46.12 46.15 7,351,384 -0.03(-0.07%)
May 25, 2005 46.29 46.34 46.00 46.19 6,903,782 -0.09(-0.19%)
May 24, 2005 46.07 46.34 46.04 46.27 12,202,833 +0.23(+0.51%)
May 23, 2005 46.07 46.26 45.89 46.04 8,585,355 +0.04(+0.09%)
May 20, 2005 46.31 46.31 45.93 46.00 9,044,205 -0.14(-0.31%)
May 19, 2005 46.24 46.36 46.05 46.14 11,883,055 -0.13(-0.28%)
May 18, 2005 46.55 46.60 46.19 46.27 12,409,980 -0.21(-0.46%)
May 17, 2005 46.08 46.51 45.91 46.49 7,734,270 +0.18(+0.40%)
May 16, 2005 45.94 46.30 45.93 46.30 5,760,821 +0.37(+0.80%)
May 13, 2005 45.97 46.12 45.70 45.93 8,698,863 -0.38(-0.81%)
May 12, 2005 46.60 46.64 46.04 46.31 7,078,207 -0.21(-0.44%)
May 11, 2005 46.43 46.62 46.03 46.51 7,259,935 +0.15(+0.32%)
May 10, 2005 46.55 46.65 46.18 46.36 10,036,846 -0.30(-0.65%)
May 09, 2005 46.62 46.75 46.39 46.66 9,884,188 -0.03(-0.06%)
May 06, 2005 47.14 47.14 46.65 46.69 6,911,233 -0.21(-0.44%)
May 05, 2005 46.72 46.96 46.48 46.90 9,173,489 +0.20(+0.43%)
May 04, 2005 46.65 46.72 46.31 46.70 12,329,049 -0.35(-0.74%)
May 03, 2005 47.11 47.12 46.77 47.05 8,350,598 -0.03(-0.07%)
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.