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 (%)
Aug 31, 2005 39.00 39.30 38.41 39.24 12,361,445 +0.24(+0.62%)
Aug 30, 2005 38.79 39.03 38.59 39.00 10,963,645 -0.01(-0.02%)
Aug 29, 2005 38.24 39.07 38.16 39.00 10,117,890 +0.66(+1.73%)
Aug 26, 2005 38.34 38.63 38.34 38.34 8,382,272 -0.37(-0.94%)
Aug 25, 2005 38.72 39.12 38.65 38.70 9,923,697 +0.17(+0.45%)
Aug 24, 2005 38.80 38.96 38.46 38.53 12,802,821 -0.32(-0.81%)
Aug 23, 2005 39.32 39.35 38.64 38.85 14,393,197 -0.46(-1.17%)
Aug 22, 2005 39.61 39.65 39.19 39.30 8,693,272 -0.04(-0.11%)
Aug 19, 2005 39.56 39.71 39.34 39.35 9,889,608 -0.42(-1.06%)
Aug 18, 2005 39.27 39.89 39.19 39.77 15,026,020 +0.46(+1.18%)
Aug 17, 2005 39.13 39.48 39.10 39.30 9,012,510 +0.30(+0.78%)
Aug 16, 2005 39.19 39.23 38.90 39.00 8,796,022 -0.21(-0.54%)
Aug 15, 2005 39.26 39.36 39.01 39.21 8,728,330 -0.13(-0.33%)
Aug 12, 2005 39.63 39.72 39.29 39.34 7,839,761 -0.46(-1.17%)
Aug 11, 2005 39.52 39.92 39.46 39.81 7,574,321 +0.28(+0.72%)
Aug 10, 2005 39.71 40.02 39.46 39.52 8,645,289 -0.11(-0.27%)
Aug 09, 2005 39.38 39.63 39.27 39.63 7,433,604 +0.36(+0.91%)
Aug 08, 2005 39.33 39.42 39.14 39.27 6,465,549 -0.06(-0.16%)
Aug 05, 2005 39.63 39.66 39.33 39.33 8,109,239 -0.38(-0.95%)
Aug 04, 2005 40.07 40.20 39.69 39.71 6,541,966 -0.45(-1.11%)
Aug 03, 2005 39.85 40.24 39.81 40.15 8,225,076 +0.15(+0.37%)
Aug 02, 2005 40.01 40.05 39.72 40.00 8,974,221 +0.08(+0.20%)
Aug 01, 2005 39.77 40.45 39.77 39.92 11,872,409 +0.33(+0.84%)
Jul 29, 2005 40.04 40.10 39.58 39.59 9,924,828 -0.48(-1.19%)
Jul 28, 2005 39.91 40.13 39.69 40.07 10,326,138 +0.12(+0.29%)
Jul 27, 2005 39.06 40.09 39.01 39.95 17,431,294 +1.16(+2.98%)
Jul 26, 2005 38.90 39.22 38.79 38.79 21,453,926 -0.41(-1.06%)
Jul 25, 2005 39.77 39.79 39.18 39.21 10,892,075 -0.61(-1.52%)
Jul 22, 2005 39.86 39.86 39.61 39.81 8,730,591 +0.21(+0.53%)
Jul 21, 2005 40.15 40.15 39.60 39.60 15,913,619 -0.61(-1.51%)
Jul 20, 2005 40.15 40.21 39.83 40.21 11,814,086 -0.04(-0.09%)
Jul 19, 2005 39.95 40.27 39.92 40.25 17,883,496 +0.26(+0.65%)
Jul 18, 2005 40.14 40.28 39.89 39.99 9,589,918 -0.27(-0.66%)
Jul 15, 2005 39.97 40.33 39.97 40.25 10,450,860 +0.27(+0.67%)
Jul 14, 2005 40.05 40.16 39.81 39.99 10,535,840 +0.11(+0.28%)
Jul 13, 2005 40.00 40.17 39.83 39.87 11,001,773 -0.22(-0.56%)
Jul 12, 2005 40.10 40.23 39.99 40.10 8,306,663 -0.01(-0.02%)
Jul 11, 2005 39.79 40.12 39.68 40.10 10,547,311 +0.32(+0.79%)
Jul 08, 2005 39.55 39.80 39.32 39.79 13,160,349 +0.22(+0.56%)
Jul 07, 2005 39.68 39.68 39.32 39.56 13,438,875 -0.14(-0.36%)
Jul 06, 2005 40.17 40.19 39.71 39.71 10,763,314 -0.43(-1.08%)
Jul 05, 2005 39.86 40.39 39.85 40.14 10,392,538 -0.06(-0.15%)
Jul 01, 2005 40.12 40.50 40.12 40.20 10,855,078 -0.03(-0.08%)
Jun 30, 2005 40.62 40.65 39.99 40.23 15,096,459 -0.43(-1.07%)
Jun 29, 2005 40.82 40.85 40.48 40.67 12,846,280 -0.23(-0.56%)
Jun 28, 2005 39.88 40.91 39.88 40.90 9,809,314 +0.26(+0.64%)
Jun 27, 2005 40.56 40.80 40.54 40.64 11,147,821 +0.04(+0.11%)
Jun 24, 2005 40.67 41.03 40.23 40.59 29,597,254 +0.14(+0.35%)
Jun 23, 2005 40.78 40.91 40.35 40.45 14,423,086 -0.40(-0.98%)
Jun 22, 2005 41.25 41.27 40.83 40.85 14,335,198 -0.33(-0.80%)
Jun 21, 2005 41.07 41.29 40.98 41.18 14,005,297 -0.01(-0.03%)
Jun 20, 2005 41.09 41.35 40.98 41.19 13,246,944 -0.01(-0.01%)
Jun 17, 2005 40.49 41.32 40.49 41.20 22,420,688 +0.16(+0.39%)
Jun 16, 2005 40.96 41.21 40.92 41.04 7,164,772 -0.03(-0.08%)
Jun 15, 2005 41.19 41.19 40.87 41.07 7,521,007 -0.14(-0.35%)
Jun 14, 2005 41.11 41.35 41.08 41.21 6,432,753 +0.07(+0.17%)
Jun 13, 2005 41.01 41.44 40.99 41.14 8,745,778 -0.01(-0.02%)
Jun 10, 2005 41.16 41.29 40.69 41.15 8,479,207 -0.15(-0.37%)
Jun 09, 2005 41.05 41.38 40.95 41.30 8,447,703 +0.23(+0.56%)
Jun 08, 2005 41.38 41.38 41.01 41.08 8,556,594 -0.11(-0.27%)
Jun 07, 2005 41.30 41.43 41.17 41.19 8,919,130 +0.10(+0.24%)
Jun 06, 2005 41.22 41.30 41.04 41.09 11,376,426 -0.04(-0.09%)
Jun 03, 2005 41.37 41.44 41.08 41.12 10,543,272 -0.35(-0.84%)
Jun 02, 2005 41.63 41.63 41.39 41.47 10,923,902 -0.19(-0.46%)
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.