Skip to main content

Johnson & Johnson (NY: JNJ )

158.23 +0.27 (+0.17%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 39.63 39.73 39.59 39.63 7,978,012 -0.10(-0.25%)
Dec 29, 2005 39.92 40.03 39.59 39.73 8,074,756 -0.11(-0.28%)
Dec 28, 2005 39.77 40.00 39.77 39.85 8,507,828 +0.08(+0.20%)
Dec 27, 2005 40.31 40.36 39.75 39.77 9,597,634 -0.53(-1.33%)
Dec 23, 2005 40.43 40.56 40.23 40.30 5,445,392 -0.14(-0.34%)
Dec 22, 2005 40.20 40.44 39.94 40.44 7,853,671 +0.29(+0.72%)
Dec 21, 2005 40.21 40.36 40.03 40.15 9,525,910 +0.07(+0.16%)
Dec 20, 2005 40.18 40.35 40.01 40.08 10,533,682 -0.27(-0.67%)
Dec 19, 2005 40.14 40.89 40.29 40.35 16,141,172 +0.22(+0.54%)
Dec 16, 2005 39.67 40.46 39.69 40.14 20,011,372 +0.46(+1.16%)
Dec 15, 2005 39.64 39.80 39.57 39.67 10,527,161 +0.03(+0.08%)
Dec 14, 2005 39.83 39.88 39.61 39.64 15,465,332 -0.09(-0.23%)
Dec 13, 2005 39.65 39.90 39.56 39.73 19,387,088 +0.07(+0.17%)
Dec 12, 2005 39.67 39.74 39.58 39.67 12,071,572 +0.03(+0.08%)
Dec 09, 2005 39.57 39.80 39.56 39.63 12,333,447 +0.01(+0.03%)
Dec 08, 2005 39.59 40.06 39.48 39.62 15,785,586 +0.03(+0.07%)
Dec 07, 2005 39.83 39.87 39.41 39.59 21,785,206 -0.28(-0.71%)
Dec 06, 2005 40.39 40.39 39.83 39.88 22,461,048 -0.38(-0.95%)
Dec 05, 2005 40.23 40.89 40.05 40.26 33,279,198 -0.11(-0.26%)
Dec 02, 2005 40.63 40.76 40.36 40.37 10,338,526 -0.32(-0.78%)
Dec 01, 2005 40.79 40.93 40.64 40.68 10,559,308 -0.04(-0.10%)
Nov 30, 2005 41.21 41.30 40.70 40.72 11,664,430 -0.16(-0.40%)
Nov 29, 2005 41.41 41.42 40.86 40.89 13,065,241 -0.26(-0.64%)
Nov 28, 2005 41.38 41.51 41.02 41.15 19,255,468 +0.16(+0.40%)
Nov 25, 2005 40.95 41.11 40.85 40.99 7,724,477 +0.32(+0.78%)
Nov 23, 2005 40.52 40.78 40.43 40.67 11,648,508 +0.04(+0.10%)
Nov 22, 2005 40.70 40.76 40.33 40.63 16,112,210 -0.25(-0.61%)
Nov 21, 2005 41.25 41.25 40.69 40.88 16,632,927 -0.37(-0.90%)
Nov 18, 2005 41.77 42.05 41.11 41.25 17,735,168 -0.52(-1.25%)
Nov 17, 2005 41.96 41.98 41.59 41.77 16,067,780 +0.06(+0.14%)
Nov 16, 2005 42.06 42.06 41.32 41.71 23,001,326 +0.28(+0.67%)
Nov 15, 2005 41.13 41.88 40.79 41.43 56,998,064 +1.53(+3.83%)
Nov 14, 2005 40.27 40.31 39.85 39.90 13,498,464 -0.27(-0.67%)
Nov 11, 2005 40.39 40.49 40.18 40.18 8,949,998 -0.32(-0.80%)
Nov 10, 2005 40.24 40.62 39.96 40.50 9,292,391 +0.26(+0.64%)
Nov 09, 2005 40.18 40.49 39.96 40.24 10,706,092 +0.16(+0.41%)
Nov 08, 2005 40.20 40.36 39.99 40.08 11,211,645 -0.44(-1.07%)
Nov 07, 2005 39.90 40.61 39.70 40.51 14,805,109 +0.36(+0.90%)
Nov 04, 2005 40.36 40.45 39.57 40.15 23,106,864 -0.21(-0.52%)
Nov 03, 2005 40.43 40.59 40.20 40.36 25,738,958 -0.07(-0.16%)
Nov 02, 2005 40.80 41.35 40.26 40.43 23,848,364 -0.40(-0.97%)
Nov 01, 2005 41.20 41.38 40.76 40.82 15,006,179 -0.47(-1.15%)
Oct 31, 2005 41.49 41.55 41.25 41.30 15,043,178 -0.22(-0.52%)
Oct 28, 2005 40.92 41.54 40.71 41.51 14,021,911 +1.00(+2.46%)
Oct 27, 2005 41.22 41.23 40.26 40.52 21,378,368 -0.90(-2.18%)
Oct 26, 2005 41.68 41.93 41.27 41.42 13,852,837 -0.51(-1.21%)
Oct 25, 2005 42.05 42.17 41.72 41.93 10,774,783 -0.34(-0.81%)
Oct 24, 2005 42.34 42.54 41.84 42.27 13,262,670 +0.02(+0.05%)
Oct 21, 2005 42.40 42.53 42.13 42.25 21,059,024 -0.07(-0.16%)
Oct 20, 2005 42.47 42.60 42.14 42.32 13,073,277 -0.10(-0.23%)
Oct 19, 2005 41.61 42.44 41.34 42.42 20,824,746 +0.89(+2.14%)
Oct 18, 2005 41.95 42.21 41.32 41.53 30,002,652 -0.02(-0.05%)
Oct 17, 2005 41.98 41.98 41.33 41.55 14,065,733 -0.46(-1.10%)
Oct 14, 2005 42.36 42.23 41.83 42.01 20,196,064 -0.21(-0.50%)
Oct 13, 2005 40.76 42.60 40.74 42.22 29,990,674 +1.46(+3.59%)
Oct 12, 2005 40.51 40.95 40.32 40.76 12,201,372 +0.34(+0.83%)
Oct 11, 2005 40.54 40.68 40.28 40.42 11,837,749 -0.12(-0.29%)
Oct 10, 2005 40.41 41.00 39.92 40.54 11,634,406 +0.09(+0.21%)
Oct 07, 2005 40.76 40.76 40.31 40.45 17,718,640 -0.15(-0.37%)
Oct 06, 2005 41.26 41.28 40.35 40.60 19,248,948 -0.45(-1.09%)
Oct 05, 2005 41.58 41.67 41.05 41.05 7,964,820 -0.53(-1.27%)
Oct 04, 2005 41.56 41.73 41.18 41.58 9,293,908 +0.31(+0.75%)
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.