Johnson & Johnson (NY: JNJ )

170.40 +0.20 (+0.12%)
Streaming Delayed Price Updated: 3:10 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 67.82 68.63 67.79 68.63 6,540,900 +0.97(+1.43%)
Apr 28, 2005 68.10 68.34 67.62 67.66 6,406,300 -0.67(-0.98%)
Apr 27, 2005 67.84 68.40 67.68 68.33 5,966,400 +0.31(+0.46%)
Apr 26, 2005 68.40 68.69 68.00 68.02 5,866,900 -0.52(-0.76%)
Apr 25, 2005 69.00 69.50 68.44 68.54 5,981,500 +0.05(+0.07%)
Apr 22, 2005 68.33 68.78 67.99 68.49 7,021,900 +0.20(+0.29%)
Apr 21, 2005 68.33 68.48 67.83 68.29 7,696,200 +0.19(+0.28%)
Apr 20, 2005 69.05 69.15 67.85 68.10 7,882,400 -0.95(-1.38%)
Apr 19, 2005 69.87 69.95 68.41 69.05 9,343,700 +0.01(+0.01%)
Apr 18, 2005 69.30 69.31 68.47 69.04 9,164,900 -0.36(-0.52%)
Apr 15, 2005 69.89 69.99 69.30 69.40 12,990,700 +0.15(+0.22%)
Apr 14, 2005 68.60 69.26 68.23 69.25 8,069,600 +0.66(+0.96%)
Apr 13, 2005 68.45 68.99 68.45 68.59 7,138,400 -0.05(-0.07%)
Apr 12, 2005 68.28 68.71 67.85 68.64 9,775,400 -0.25(-0.36%)
Apr 11, 2005 68.80 69.26 68.70 68.89 4,449,500 +0.25(+0.36%)
Apr 08, 2005 69.46 69.48 68.64 68.64 4,822,800 -0.60(-0.87%)
Apr 07, 2005 68.60 69.25 68.47 69.24 4,975,300 +0.43(+0.62%)
Apr 06, 2005 69.11 69.20 68.65 68.81 5,689,800 -0.20(-0.29%)
Apr 05, 2005 67.98 69.05 67.78 69.01 9,114,300 +1.03(+1.52%)
Apr 04, 2005 66.95 68.09 66.85 67.98 8,684,900 +1.13(+1.69%)
Apr 01, 2005 67.32 67.45 66.65 66.85 11,052,700 -0.31(-0.46%)
Mar 31, 2005 67.38 67.46 67.00 67.16 12,551,500 -0.89(-1.31%)
Mar 30, 2005 67.93 68.25 67.90 68.05 6,516,300 +0.13(+0.19%)
Mar 29, 2005 68.05 68.12 67.70 67.92 9,428,000 -0.43(-0.63%)
Mar 28, 2005 68.23 68.50 68.17 68.35 5,145,100 +0.26(+0.38%)
Mar 24, 2005 68.20 68.52 67.96 68.09 8,876,600 -0.11(-0.16%)
Mar 23, 2005 66.83 68.20 66.82 68.20 9,565,500 +1.41(+2.11%)
Mar 22, 2005 66.65 67.23 66.65 66.79 5,072,300 -0.06(-0.09%)
Mar 21, 2005 67.25 67.25 66.66 66.85 5,178,600 -0.40(-0.59%)
Mar 18, 2005 67.00 67.25 66.66 67.25 10,640,700 +0.26(+0.39%)
Mar 17, 2005 66.83 67.37 66.81 66.99 4,405,800 -0.06(-0.09%)
Mar 16, 2005 67.10 67.45 67.05 67.05 5,408,700 -0.21(-0.31%)
Mar 15, 2005 67.84 67.85 67.26 67.26 5,014,000 -0.56(-0.83%)
Mar 14, 2005 67.59 67.83 67.49 67.82 5,589,000 +0.22(+0.33%)
Mar 11, 2005 68.01 68.25 67.49 67.60 5,807,000 -0.40(-0.59%)
Mar 10, 2005 67.87 68.27 67.80 68.00 5,041,700 +0.24(+0.35%)
Mar 09, 2005 68.10 68.11 67.70 67.76 6,375,500 -0.43(-0.63%)
Mar 08, 2005 68.05 68.40 68.00 68.19 8,537,100 -0.25(-0.37%)
Mar 07, 2005 67.90 68.68 67.85 68.44 9,389,500 +0.70(+1.03%)
Mar 04, 2005 67.19 67.75 67.01 67.74 8,306,000 +0.99(+1.48%)
Mar 03, 2005 67.10 67.10 66.51 66.75 5,791,900 -0.21(-0.31%)
Mar 02, 2005 66.55 67.15 66.12 66.96 6,991,900 +0.31(+0.47%)
Mar 01, 2005 66.47 66.99 66.41 66.65 8,467,400 +1.05(+1.60%)
Feb 28, 2005 66.07 66.24 65.60 65.60 6,833,700 -0.62(-0.94%)
Feb 25, 2005 65.86 66.29 65.85 66.22 6,456,100 +0.33(+0.50%)
Feb 24, 2005 65.35 65.95 65.08 65.89 4,817,000 +0.48(+0.73%)
Feb 23, 2005 65.40 65.55 65.21 65.41 4,928,200 +0.34(+0.52%)
Feb 22, 2005 65.05 65.87 65.05 65.07 8,299,800 -0.36(-0.55%)
Feb 18, 2005 65.44 65.59 65.21 65.43 6,185,200 +0.08(+0.12%)
Feb 17, 2005 65.70 65.70 65.34 65.35 5,354,200 -0.39(-0.59%)
Feb 16, 2005 65.68 65.87 65.42 65.74 4,607,500 -0.17(-0.26%)
Feb 15, 2005 65.82 66.01 65.54 65.91 4,186,400 -0.09(-0.14%)
Feb 14, 2005 66.61 66.61 65.80 66.00 5,217,600 -0.60(-0.90%)
Feb 11, 2005 65.99 66.89 65.90 66.60 6,584,400 +0.47(+0.71%)
Feb 10, 2005 66.06 66.22 65.87 66.13 4,002,900 -0.06(-0.09%)
Feb 09, 2005 66.36 66.48 65.97 66.19 4,529,800 -0.14(-0.21%)
Feb 08, 2005 66.46 66.64 66.14 66.33 6,379,900 -0.12(-0.18%)
Feb 07, 2005 66.25 66.51 65.87 66.45 4,892,100 +0.21(+0.32%)
Feb 04, 2005 65.47 66.24 65.46 66.24 4,851,300 +0.59(+0.90%)
Feb 03, 2005 65.78 66.00 65.47 65.65 5,022,300 -0.35(-0.53%)
Feb 02, 2005 65.20 66.05 65.18 66.00 7,068,000 +0.58(+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.