Skip to main content

Johnson & Johnson (NY: JNJ )

159.86 -0.75 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 41.89 41.89 41.53 41.53 10,338,594 -0.20(-0.49%)
May 27, 2005 41.77 41.89 41.73 41.73 7,125,668 +0.01(+0.01%)
May 26, 2005 42.08 42.08 41.69 41.72 8,131,364 -0.03(-0.07%)
May 25, 2005 41.85 41.90 41.59 41.76 7,636,272 -0.08(-0.19%)
May 24, 2005 41.65 41.89 41.63 41.84 13,497,550 +0.21(+0.51%)
May 23, 2005 41.65 41.82 41.49 41.63 9,496,259 +0.04(+0.09%)
May 20, 2005 41.87 41.87 41.52 41.59 10,003,793 -0.13(-0.31%)
May 19, 2005 41.80 41.92 41.63 41.72 13,143,844 -0.12(-0.28%)
May 18, 2005 42.08 42.13 41.76 41.84 13,726,676 -0.19(-0.46%)
May 17, 2005 41.66 42.05 41.51 42.03 8,554,874 +0.17(+0.40%)
May 16, 2005 41.53 41.86 41.53 41.86 6,372,043 +0.33(+0.80%)
May 13, 2005 41.56 41.70 41.32 41.53 9,621,810 -0.34(-0.81%)
May 12, 2005 42.13 42.17 41.62 41.87 7,829,203 -0.19(-0.44%)
May 11, 2005 41.97 42.15 41.61 42.05 8,030,212 +0.14(+0.32%)
May 10, 2005 42.08 42.18 41.75 41.92 11,101,752 -0.27(-0.65%)
May 09, 2005 42.15 42.26 41.94 42.19 10,932,898 -0.02(-0.06%)
May 06, 2005 42.62 42.62 42.18 42.21 7,644,513 -0.19(-0.44%)
May 05, 2005 42.24 42.45 42.02 42.40 10,146,794 +0.18(+0.42%)
May 04, 2005 42.18 42.24 41.87 42.22 13,637,158 -0.32(-0.74%)
May 03, 2005 42.59 42.60 42.28 42.54 9,236,595 -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.