Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 43.57 43.68 43.26 43.26 10,362,333 -0.41(-0.94%)
Feb 25, 2005 43.43 43.72 43.43 43.67 9,789,757 +0.22(+0.50%)
Feb 24, 2005 43.10 43.49 42.92 43.45 7,304,295 +0.32(+0.73%)
Feb 23, 2005 43.13 43.23 43.00 43.14 7,472,913 +0.22(+0.52%)
Feb 22, 2005 42.90 43.44 42.90 42.91 12,585,465 -0.24(-0.55%)
Feb 18, 2005 43.16 43.26 43.00 43.15 9,378,975 +0.05(+0.12%)
Feb 17, 2005 43.33 43.33 43.09 43.10 8,118,882 -0.26(-0.59%)
Feb 16, 2005 43.31 43.44 43.14 43.35 6,986,618 -0.11(-0.26%)
Feb 15, 2005 43.41 43.53 43.22 43.47 6,348,079 -0.06(-0.14%)
Feb 14, 2005 43.93 43.93 43.39 43.53 7,911,747 -0.40(-0.90%)
Feb 11, 2005 43.52 44.11 43.46 43.92 9,984,305 +0.31(+0.71%)
Feb 10, 2005 43.56 43.67 43.44 43.61 6,069,828 -0.04(-0.09%)
Feb 09, 2005 43.76 43.84 43.51 43.65 6,868,797 -0.09(-0.21%)
Feb 08, 2005 43.83 43.95 43.62 43.74 9,674,210 -0.08(-0.18%)
Feb 07, 2005 43.69 43.86 43.44 43.82 7,418,173 +0.14(+0.32%)
Feb 04, 2005 43.18 43.68 43.17 43.68 7,356,306 +0.39(+0.90%)
Feb 03, 2005 43.38 43.53 43.18 43.29 7,615,603 -0.23(-0.53%)
Feb 02, 2005 43.00 43.56 42.98 43.53 10,717,616 +0.38(+0.89%)
Feb 01, 2005 42.61 43.14 42.55 43.14 11,130,520 +0.47(+1.11%)
Jan 31, 2005 42.82 42.84 42.44 42.67 9,354,259 +0.05(+0.12%)
Jan 28, 2005 42.46 42.74 42.38 42.62 10,567,042 +0.26(+0.62%)
Jan 27, 2005 42.45 42.64 42.33 42.35 9,644,186 -0.28(-0.67%)
Jan 26, 2005 41.71 42.85 41.38 42.64 19,381,780 +0.61(+1.46%)
Jan 25, 2005 40.82 42.11 40.82 42.02 16,941,202 +1.47(+3.63%)
Jan 24, 2005 40.79 40.84 40.36 40.55 9,005,042 -0.24(-0.58%)
Jan 21, 2005 41.12 41.28 40.79 40.79 9,744,569 -0.42(-1.02%)
Jan 20, 2005 41.43 41.51 41.15 41.21 7,998,180 -0.22(-0.53%)
Jan 19, 2005 41.57 41.73 41.32 41.43 7,122,483 -0.14(-0.33%)
Jan 18, 2005 41.04 41.59 41.04 41.57 9,284,506 +0.22(+0.53%)
Jan 14, 2005 41.18 41.38 41.03 41.35 10,341,862 +0.48(+1.18%)
Jan 13, 2005 41.65 41.74 40.81 40.87 13,669,509 -0.89(-2.13%)
Jan 12, 2005 41.51 41.82 41.26 41.76 9,240,380 +0.29(+0.70%)
Jan 11, 2005 41.45 41.61 41.30 41.47 7,399,825 -0.15(-0.35%)
Jan 10, 2005 41.37 41.69 41.28 41.61 8,217,597 +0.32(+0.78%)
Jan 07, 2005 41.53 41.55 41.26 41.29 7,639,106 -0.15(-0.37%)
Jan 06, 2005 41.38 41.61 41.34 41.44 8,002,577 +0.12(+0.29%)
Jan 05, 2005 41.46 41.61 41.28 41.32 10,444,823 -0.03(-0.06%)
Jan 04, 2005 41.61 41.71 41.30 41.35 10,598,733 -0.13(-0.32%)
Jan 03, 2005 41.78 41.91 41.34 41.48 11,917,813 -0.34(-0.82%)
Dec 31, 2004 42.01 42.04 41.76 41.82 4,472,648 -0.09(-0.20%)
Dec 30, 2004 42.01 42.10 41.88 41.91 4,862,655 +0.01(+0.03%)
Dec 29, 2004 41.94 42.01 41.78 41.90 6,949,618 -0.15(-0.36%)
Dec 28, 2004 42.05 42.14 41.94 42.05 6,200,386 +0.15(+0.36%)
Dec 27, 2004 42.06 42.19 41.90 41.90 7,093,066 -0.05(-0.11%)
Dec 23, 2004 41.58 42.05 41.58 41.94 8,419,879 +0.20(+0.47%)
Dec 22, 2004 41.09 41.82 41.09 41.74 10,126,236 +0.23(+0.56%)
Dec 21, 2004 41.60 41.61 41.30 41.51 13,824,784 -0.08(-0.19%)
Dec 20, 2004 41.93 42.14 41.49 41.59 13,110,580 -0.34(-0.80%)
Dec 17, 2004 41.52 42.37 41.51 41.93 27,304,748 +0.09(+0.20%)
Dec 16, 2004 40.76 42.36 40.59 41.84 43,528,412 +1.68(+4.19%)
Dec 15, 2004 40.26 40.48 39.98 40.16 11,113,385 -0.35(-0.86%)
Dec 14, 2004 39.90 40.60 39.79 40.51 10,701,997 +0.52(+1.30%)
Dec 13, 2004 39.88 40.11 39.30 39.99 13,163,501 +0.26(+0.65%)
Dec 10, 2004 40.55 41.28 39.73 39.73 13,242,200 -0.70(-1.73%)
Dec 09, 2004 40.33 40.56 40.06 40.43 11,431,972 +0.11(+0.26%)
Dec 08, 2004 40.18 40.52 40.10 40.33 9,084,044 +0.49(+1.22%)
Dec 07, 2004 40.26 40.85 39.80 39.84 17,265,096 -0.94(-2.30%)
Dec 06, 2004 40.66 40.88 40.66 40.78 5,109,215 -0.05(-0.13%)
Dec 03, 2004 40.72 41.09 40.56 40.83 9,179,574 +0.11(+0.26%)
Dec 02, 2004 40.21 40.89 40.16 40.72 9,351,378 +0.37(+0.92%)
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.