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 (%)
Jun 30, 2005 40.61 40.65 39.99 40.23 15,098,842 -0.43(-1.07%)
Jun 29, 2005 40.81 40.84 40.47 40.66 12,848,308 -0.23(-0.56%)
Jun 28, 2005 39.87 40.91 39.87 40.89 9,810,862 +0.26(+0.64%)
Jun 27, 2005 40.55 40.79 40.53 40.63 11,149,581 +0.04(+0.11%)
Jun 24, 2005 40.66 41.03 40.23 40.59 29,601,926 +0.14(+0.35%)
Jun 23, 2005 40.77 40.91 40.34 40.44 14,425,362 -0.40(-0.98%)
Jun 22, 2005 41.25 41.26 40.83 40.85 14,337,461 -0.33(-0.80%)
Jun 21, 2005 41.06 41.28 40.97 41.17 14,007,508 -0.01(-0.03%)
Jun 20, 2005 41.08 41.34 40.97 41.19 13,249,035 -0.01(-0.02%)
Jun 17, 2005 40.48 41.31 40.48 41.19 22,424,228 +0.16(+0.39%)
Jun 16, 2005 40.95 41.20 40.91 41.03 7,165,903 -0.03(-0.08%)
Jun 15, 2005 41.19 41.19 40.86 41.06 7,522,194 -0.14(-0.35%)
Jun 14, 2005 41.10 41.34 41.07 41.20 6,433,768 +0.07(+0.17%)
Jun 13, 2005 41.00 41.43 40.99 41.14 8,747,158 -0.01(-0.02%)
Jun 10, 2005 41.16 41.29 40.68 41.14 8,480,546 -0.15(-0.37%)
Jun 09, 2005 41.04 41.38 40.94 41.30 8,449,037 +0.23(+0.56%)
Jun 08, 2005 41.37 41.37 41.00 41.07 8,557,944 -0.11(-0.27%)
Jun 07, 2005 41.30 41.43 41.16 41.18 8,920,537 +0.10(+0.24%)
Jun 06, 2005 41.21 41.29 41.03 41.08 11,378,222 -0.04(-0.09%)
Jun 03, 2005 41.36 41.43 41.07 41.12 10,544,936 -0.35(-0.84%)
Jun 02, 2005 41.62 41.62 41.38 41.46 10,925,627 -0.19(-0.46%)
Jun 01, 2005 41.53 41.84 41.50 41.66 8,024,557 +0.13(+0.31%)
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%)
May 02, 2005 42.50 42.60 42.30 42.57 7,046,977 +0.09(+0.22%)
Apr 29, 2005 41.97 42.47 41.95 42.47 10,569,012 +0.60(+1.43%)
Apr 28, 2005 42.15 42.29 41.85 41.87 10,351,521 -0.41(-0.98%)
Apr 27, 2005 41.98 42.33 41.89 42.29 9,640,715 +0.19(+0.46%)
Apr 26, 2005 42.33 42.51 42.08 42.10 9,479,939 -0.32(-0.76%)
Apr 25, 2005 42.70 43.01 42.36 42.42 9,665,114 +0.03(+0.07%)
Apr 22, 2005 42.29 42.57 42.08 42.39 11,346,228 +0.12(+0.29%)
Apr 21, 2005 42.29 42.38 41.98 42.26 12,435,785 +0.12(+0.28%)
Apr 20, 2005 42.73 42.80 41.99 42.15 12,736,654 -0.59(-1.38%)
Apr 19, 2005 43.24 43.29 42.34 42.73 15,097,873 +0.01(+0.01%)
Apr 18, 2005 42.89 42.89 42.37 42.73 14,808,962 -0.22(-0.52%)
Apr 15, 2005 43.25 43.32 42.89 42.95 20,990,822 +0.09(+0.22%)
Apr 14, 2005 42.45 42.86 42.23 42.86 13,039,138 +0.41(+0.96%)
Apr 13, 2005 42.36 42.70 42.36 42.45 11,534,473 -0.03(-0.07%)
Apr 12, 2005 42.26 42.52 41.99 42.48 15,795,428 -0.15(-0.36%)
Apr 11, 2005 42.58 42.86 42.52 42.63 7,189,655 +0.15(+0.36%)
Apr 08, 2005 42.99 43.00 42.48 42.48 7,792,846 -0.37(-0.87%)
Apr 07, 2005 42.45 42.86 42.37 42.85 8,039,261 +0.27(+0.62%)
Apr 06, 2005 42.77 42.83 42.49 42.58 9,193,775 -0.12(-0.29%)
Apr 05, 2005 42.07 42.73 41.95 42.71 14,727,200 +0.64(+1.52%)
Apr 04, 2005 41.43 42.14 41.37 42.07 14,033,361 +0.70(+1.69%)
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.