Skip to main content

Johnson & Johnson (NY: JNJ )

158.43 +0.47 (+0.30%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 43.56 43.68 43.25 43.25 10,363,971 -0.41(-0.94%)
Feb 25, 2005 43.43 43.71 43.42 43.66 9,791,303 +0.22(+0.50%)
Feb 24, 2005 43.09 43.49 42.91 43.45 7,305,449 +0.32(+0.73%)
Feb 23, 2005 43.12 43.22 43.00 43.13 7,474,094 +0.22(+0.52%)
Feb 22, 2005 42.89 43.43 42.89 42.91 12,587,454 -0.24(-0.55%)
Feb 18, 2005 43.15 43.25 43.00 43.14 9,380,457 +0.05(+0.12%)
Feb 17, 2005 43.32 43.32 43.08 43.09 8,120,165 -0.26(-0.59%)
Feb 16, 2005 43.31 43.43 43.14 43.35 6,987,722 -0.11(-0.26%)
Feb 15, 2005 43.40 43.53 43.22 43.46 6,349,082 -0.06(-0.14%)
Feb 14, 2005 43.92 43.92 43.39 43.52 7,912,998 -0.40(-0.90%)
Feb 11, 2005 43.51 44.11 43.45 43.91 9,985,883 +0.31(+0.71%)
Feb 10, 2005 43.56 43.66 43.43 43.60 6,070,787 -0.04(-0.09%)
Feb 09, 2005 43.76 43.84 43.50 43.64 6,869,882 -0.09(-0.21%)
Feb 08, 2005 43.82 43.94 43.61 43.74 9,675,739 -0.08(-0.18%)
Feb 07, 2005 43.68 43.85 43.43 43.82 7,419,345 +0.14(+0.32%)
Feb 04, 2005 43.17 43.68 43.16 43.68 7,357,468 +0.39(+0.90%)
Feb 03, 2005 43.37 43.52 43.17 43.29 7,616,806 -0.23(-0.53%)
Feb 02, 2005 42.99 43.55 42.98 43.52 10,719,309 +0.38(+0.89%)
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.