Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 43.27 43.31 42.60 42.86 14,171,540 -0.46(-1.07%)
Jun 29, 2005 43.49 43.51 43.12 43.32 12,059,223 -0.24(-0.56%)
Jun 28, 2005 42.48 43.58 42.48 43.56 9,208,324 +0.28(+0.64%)
Jun 27, 2005 43.20 43.46 43.18 43.29 10,464,824 +0.05(+0.11%)
Jun 24, 2005 43.32 43.71 42.86 43.24 27,783,910 +0.15(+0.35%)
Jun 23, 2005 43.44 43.58 42.98 43.09 13,539,422 -0.43(-0.98%)
Jun 22, 2005 43.95 43.96 43.50 43.52 13,456,919 -0.35(-0.80%)
Jun 21, 2005 43.75 43.98 43.65 43.87 13,147,230 -0.01(-0.03%)
Jun 20, 2005 43.77 44.05 43.65 43.88 12,435,339 -0.01(-0.02%)
Jun 17, 2005 43.13 44.01 43.13 43.89 21,047,034 +0.17(+0.39%)
Jun 16, 2005 43.63 43.90 43.59 43.72 6,725,805 -0.03(-0.08%)
Jun 15, 2005 43.88 43.88 43.54 43.75 7,060,215 -0.15(-0.35%)
Jun 14, 2005 43.79 44.05 43.76 43.90 6,038,635 +0.07(+0.17%)
Jun 13, 2005 43.68 44.14 43.67 43.83 8,209,947 -0.01(-0.02%)
Jun 10, 2005 43.85 43.99 43.34 43.84 7,959,709 -0.16(-0.37%)
Jun 09, 2005 43.73 44.09 43.62 44.00 7,930,135 +0.24(+0.56%)
Jun 08, 2005 44.08 44.08 43.68 43.76 8,032,354 -0.12(-0.27%)
Jun 07, 2005 44.00 44.14 43.85 43.87 8,372,678 +0.11(+0.24%)
Jun 06, 2005 43.91 43.99 43.72 43.77 10,679,423 -0.04(-0.09%)
Jun 03, 2005 44.07 44.14 43.76 43.81 9,897,314 -0.37(-0.84%)
Jun 02, 2005 44.34 44.34 44.09 44.18 10,254,624 -0.20(-0.46%)
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.