Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 44.45 44.47 44.05 44.29 9,011,774 +0.05(+0.12%)
Jan 28, 2005 44.07 44.36 43.99 44.23 10,180,154 +0.27(+0.62%)
Jan 27, 2005 44.06 44.26 43.94 43.96 9,291,087 -0.29(-0.67%)
Jan 26, 2005 43.29 44.48 42.95 44.26 18,672,162 +0.64(+1.46%)
Jan 25, 2005 42.37 43.71 42.37 43.62 16,320,940 +1.53(+3.63%)
Jan 24, 2005 42.34 42.39 41.89 42.09 8,675,343 -0.25(-0.58%)
Jan 21, 2005 42.69 42.85 42.34 42.34 9,387,795 -0.44(-1.02%)
Jan 20, 2005 43.00 43.08 42.72 42.78 7,705,345 -0.23(-0.53%)
Jan 19, 2005 43.15 43.32 42.89 43.00 6,861,710 -0.14(-0.33%)
Jan 18, 2005 42.60 43.17 42.60 43.15 8,944,576 +0.23(+0.53%)
Jan 14, 2005 42.75 42.95 42.59 42.92 9,963,219 +0.50(+1.18%)
Jan 13, 2005 43.23 43.32 42.36 42.42 13,169,032 -0.92(-2.13%)
Jan 12, 2005 43.09 43.41 42.83 43.34 8,902,065 +0.30(+0.70%)
Jan 11, 2005 43.02 43.19 42.87 43.04 7,128,898 -0.15(-0.35%)
Jan 10, 2005 42.94 43.28 42.85 43.19 7,916,729 +0.34(+0.78%)
Jan 07, 2005 43.11 43.13 42.83 42.86 7,359,418 -0.16(-0.37%)
Jan 06, 2005 42.95 43.19 42.91 43.02 7,709,582 +0.12(+0.29%)
Jan 05, 2005 43.04 43.19 42.85 42.89 10,062,410 -0.03(-0.06%)
Jan 04, 2005 43.19 43.29 42.87 42.92 10,210,686 -0.14(-0.32%)
Jan 03, 2005 43.37 43.50 42.91 43.06 11,481,470 -0.36(-0.82%)
Dec 31, 2004 43.61 43.64 43.35 43.41 4,308,893 -0.09(-0.20%)
Dec 30, 2004 43.61 43.70 43.47 43.50 4,684,621 +0.01(+0.03%)
Dec 29, 2004 43.54 43.61 43.37 43.49 6,695,175 -0.16(-0.36%)
Dec 28, 2004 43.65 43.74 43.54 43.65 5,973,374 +0.16(+0.36%)
Dec 27, 2004 43.66 43.80 43.49 43.49 6,833,370 -0.05(-0.11%)
Dec 23, 2004 43.16 43.65 43.16 43.54 8,111,605 +0.21(+0.47%)
Dec 22, 2004 42.65 43.41 42.65 43.33 9,755,488 +0.24(+0.56%)
Dec 21, 2004 43.18 43.19 42.87 43.09 13,318,622 -0.08(-0.19%)
Dec 20, 2004 43.52 43.74 43.07 43.17 12,630,567 -0.35(-0.80%)
Dec 17, 2004 43.10 43.98 43.09 43.52 26,305,050 +0.09(+0.20%)
Dec 16, 2004 42.30 43.97 42.13 43.43 41,934,720 +1.75(+4.19%)
Dec 15, 2004 41.79 42.02 41.50 41.69 10,706,495 -0.36(-0.86%)
Dec 14, 2004 41.41 42.15 41.30 42.05 10,310,169 +0.54(+1.30%)
Dec 13, 2004 41.40 41.63 40.80 41.51 12,681,550 +0.27(+0.65%)
Dec 10, 2004 42.09 42.85 41.24 41.24 12,757,368 -0.73(-1.73%)
Dec 09, 2004 41.86 42.10 41.59 41.97 11,013,417 +0.11(+0.26%)
Dec 08, 2004 41.71 42.06 41.62 41.86 8,751,453 +0.51(+1.23%)
Dec 07, 2004 41.79 42.41 41.31 41.35 16,632,976 -0.97(-2.30%)
Dec 06, 2004 42.21 42.43 42.21 42.33 4,922,153 -0.05(-0.13%)
Dec 03, 2004 42.26 42.65 42.11 42.38 8,843,486 +0.11(+0.26%)
Dec 02, 2004 41.74 42.44 41.69 42.27 9,008,999 +0.38(+0.92%)
Dec 01, 2004 41.30 41.96 41.22 41.89 7,934,551 +0.60(+1.44%)
Nov 30, 2004 41.14 41.59 41.07 41.29 12,480,246 +0.08(+0.20%)
Nov 29, 2004 41.41 41.70 41.00 41.21 7,336,045 -0.17(-0.41%)
Nov 26, 2004 41.28 41.61 41.27 41.38 2,443,838 -0.04(-0.10%)
Nov 24, 2004 41.53 41.68 41.35 41.42 5,845,258 -0.04(-0.10%)
Nov 23, 2004 41.65 41.68 41.26 41.46 7,853,474 -0.21(-0.49%)
Nov 22, 2004 41.45 41.80 41.45 41.67 6,942,349 +0.23(+0.55%)
Nov 19, 2004 41.77 41.83 41.34 41.44 7,616,672 -0.40(-0.95%)
Nov 18, 2004 41.69 42.00 41.65 41.84 6,817,301 +0.15(+0.36%)
Nov 17, 2004 41.69 42.06 41.59 41.69 9,152,015 -0.09(-0.21%)
Nov 16, 2004 41.83 42.02 41.76 41.78 5,775,722 -0.09(-0.21%)
Nov 15, 2004 41.76 42.09 41.43 41.87 7,781,163 +0.11(+0.26%)
Nov 12, 2004 41.48 41.76 41.37 41.76 8,940,778 +0.27(+0.66%)
Nov 11, 2004 41.07 41.65 40.98 41.48 8,220,876 +0.33(+0.80%)
Nov 10, 2004 41.05 41.51 40.99 41.15 9,402,987 +0.20(+0.48%)
Nov 09, 2004 40.96 41.23 40.75 40.96 7,445,316 -0.01(-0.02%)
Nov 08, 2004 40.59 41.25 40.56 40.96 9,897,189 +0.45(+1.12%)
Nov 05, 2004 40.49 40.90 40.39 40.51 9,446,082 -0.03(-0.07%)
Nov 04, 2004 40.56 40.73 40.26 40.54 13,325,634 -0.16(-0.39%)
Nov 03, 2004 40.55 41.06 40.51 40.70 13,696,542 +0.97(+2.43%)
Nov 02, 2004 39.57 40.39 39.57 39.73 10,874,199 -0.27(-0.68%)
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.