Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 44.63 44.63 44.24 44.24 9,703,644 -0.22(-0.49%)
May 27, 2005 44.51 44.63 44.46 44.46 6,688,042 +0.01(+0.01%)
May 26, 2005 44.84 44.84 44.42 44.45 7,631,972 -0.03(-0.07%)
May 25, 2005 44.59 44.64 44.31 44.49 7,167,287 -0.09(-0.19%)
May 24, 2005 44.38 44.63 44.35 44.57 12,668,592 +0.22(+0.51%)
May 23, 2005 44.38 44.56 44.20 44.35 8,913,042 +0.04(+0.09%)
May 20, 2005 44.61 44.61 44.24 44.31 9,389,405 -0.14(-0.31%)
May 19, 2005 44.54 44.66 44.36 44.45 12,336,609 -0.13(-0.28%)
May 18, 2005 44.84 44.89 44.49 44.57 12,883,645 -0.20(-0.46%)
May 17, 2005 44.39 44.80 44.22 44.78 8,029,472 +0.18(+0.40%)
May 16, 2005 44.25 44.60 44.24 44.60 5,980,701 +0.36(+0.80%)
May 13, 2005 44.28 44.43 44.02 44.24 9,030,882 -0.36(-0.81%)
May 12, 2005 44.89 44.93 44.34 44.61 7,348,368 -0.20(-0.44%)
May 11, 2005 44.72 44.91 44.34 44.80 7,537,033 +0.15(+0.32%)
May 10, 2005 44.84 44.94 44.48 44.66 10,419,933 -0.29(-0.65%)
May 09, 2005 44.90 45.03 44.69 44.95 10,261,449 -0.03(-0.06%)
May 06, 2005 45.41 45.41 44.94 44.98 7,175,021 -0.20(-0.44%)
May 05, 2005 45.00 45.23 44.77 45.17 9,523,624 +0.19(+0.43%)
May 04, 2005 44.94 45.00 44.61 44.98 12,799,626 -0.34(-0.74%)
May 03, 2005 45.38 45.38 45.05 45.32 8,669,325 -0.03(-0.07%)
May 02, 2005 45.29 45.38 45.07 45.35 6,614,184 +0.10(+0.22%)
Apr 29, 2005 44.72 45.25 44.70 45.25 9,919,911 +0.64(+1.43%)
Apr 28, 2005 44.90 45.06 44.59 44.61 9,715,777 -0.44(-0.98%)
Apr 27, 2005 44.73 45.10 44.63 45.05 9,048,626 +0.20(+0.46%)
Apr 26, 2005 45.10 45.29 44.84 44.85 8,897,724 -0.34(-0.76%)
Apr 25, 2005 45.50 45.83 45.13 45.19 9,071,526 +0.03(+0.07%)
Apr 22, 2005 45.05 45.35 44.83 45.16 10,649,394 +0.13(+0.29%)
Apr 21, 2005 45.05 45.15 44.73 45.03 11,672,036 +0.13(+0.28%)
Apr 20, 2005 45.53 45.60 44.74 44.90 11,954,426 -0.63(-1.38%)
Apr 19, 2005 46.07 46.12 45.11 45.53 14,170,630 +0.01(+0.01%)
Apr 18, 2005 45.69 45.70 45.15 45.52 13,899,462 -0.24(-0.52%)
Apr 15, 2005 46.08 46.15 45.69 45.76 19,701,660 +0.10(+0.22%)
Apr 14, 2005 45.23 45.67 44.99 45.66 12,238,333 +0.44(+0.96%)
Apr 13, 2005 45.13 45.49 45.13 45.23 10,826,078 -0.03(-0.07%)
Apr 12, 2005 45.02 45.31 44.74 45.26 14,825,345 -0.16(-0.36%)
Apr 11, 2005 45.36 45.67 45.30 45.42 6,748,099 +0.16(+0.36%)
Apr 08, 2005 45.80 45.81 45.26 45.26 7,314,245 -0.40(-0.87%)
Apr 07, 2005 45.23 45.66 45.15 45.65 7,545,526 +0.28(+0.62%)
Apr 06, 2005 45.57 45.63 45.27 45.37 8,629,135 -0.13(-0.29%)
Apr 05, 2005 44.82 45.53 44.69 45.50 13,822,722 +0.68(+1.52%)
Apr 04, 2005 44.14 44.90 44.08 44.82 13,171,495 +0.75(+1.69%)
Apr 01, 2005 44.39 44.47 43.95 44.08 16,762,494 -0.20(-0.46%)
Mar 31, 2005 44.43 44.48 44.18 44.28 19,035,570 -0.59(-1.31%)
Mar 30, 2005 44.79 45.00 44.77 44.87 9,882,603 +0.09(+0.19%)
Mar 29, 2005 44.87 44.92 44.64 44.78 14,298,479 -0.28(-0.63%)
Mar 28, 2005 44.99 45.17 44.95 45.07 7,803,044 +0.17(+0.38%)
Mar 24, 2005 44.97 45.18 44.81 44.90 13,462,227 -0.07(-0.16%)
Mar 23, 2005 44.07 44.97 44.06 44.97 14,507,011 +0.93(+2.11%)
Mar 22, 2005 43.95 44.33 43.95 44.04 7,692,636 -0.04(-0.09%)
Mar 21, 2005 44.34 44.34 43.95 44.08 7,853,850 -0.26(-0.59%)
Mar 18, 2005 44.18 44.34 43.95 44.34 16,137,656 +0.17(+0.39%)
Mar 17, 2005 44.07 44.42 44.05 44.17 6,681,824 -0.04(-0.09%)
Mar 16, 2005 44.24 44.47 44.21 44.21 8,202,819 -0.14(-0.31%)
Mar 15, 2005 44.73 44.74 44.35 44.35 7,604,218 -0.37(-0.83%)
Mar 14, 2005 44.57 44.73 44.50 44.72 8,476,262 +0.14(+0.33%)
Mar 11, 2005 44.84 45.00 44.50 44.57 8,806,880 -0.26(-0.59%)
Mar 10, 2005 44.75 45.02 44.71 44.84 7,646,228 +0.16(+0.35%)
Mar 09, 2005 44.90 44.91 44.64 44.68 9,669,066 -0.28(-0.63%)
Mar 08, 2005 44.87 45.10 44.84 44.96 12,947,342 -0.16(-0.37%)
Mar 07, 2005 44.77 45.29 44.74 45.13 14,240,090 +0.46(+1.03%)
Mar 04, 2005 44.30 44.67 44.18 44.67 12,596,857 +0.65(+1.48%)
Mar 03, 2005 44.24 44.24 43.85 44.01 8,783,980 -0.14(-0.31%)
Mar 02, 2005 43.88 44.28 43.60 44.15 10,603,896 +0.20(+0.47%)
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.