Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 38.67 38.76 38.20 38.22 12,429,645 -0.15(-0.40%)
Nov 29, 2005 38.87 38.87 38.35 38.37 13,922,353 -0.25(-0.64%)
Nov 28, 2005 38.83 38.96 38.49 38.62 20,518,674 +0.15(+0.40%)
Nov 25, 2005 38.43 38.58 38.34 38.46 8,231,222 +0.30(+0.78%)
Nov 23, 2005 38.03 38.27 37.94 38.17 12,412,679 +0.04(+0.10%)
Nov 22, 2005 38.20 38.25 37.84 38.13 17,169,210 -0.24(-0.61%)
Nov 21, 2005 38.71 38.71 38.18 38.36 17,724,088 -0.35(-0.90%)
Nov 18, 2005 39.20 39.47 38.58 38.71 18,898,638 -0.49(-1.25%)
Nov 17, 2005 39.37 39.40 39.03 39.20 17,121,868 +0.06(+0.14%)
Nov 16, 2005 39.47 39.47 38.77 39.14 24,510,270 +0.26(+0.67%)
Nov 15, 2005 38.60 39.30 38.28 38.88 60,737,280 +1.44(+3.83%)
Nov 14, 2005 37.79 37.83 37.40 37.45 14,383,997 -0.25(-0.67%)
Nov 11, 2005 37.91 37.99 37.70 37.70 9,537,140 -0.30(-0.80%)
Nov 10, 2005 37.76 38.12 37.50 38.01 9,901,995 +0.24(+0.64%)
Nov 09, 2005 37.70 38.00 37.50 37.76 11,408,438 +0.15(+0.41%)
Nov 08, 2005 37.72 37.88 37.53 37.61 11,947,157 -0.41(-1.07%)
Nov 07, 2005 37.44 38.11 37.26 38.02 15,776,362 +0.34(+0.90%)
Nov 04, 2005 37.88 37.96 37.13 37.68 24,622,732 -0.20(-0.52%)
Nov 03, 2005 37.94 38.09 37.73 37.88 27,427,498 -0.06(-0.16%)
Nov 02, 2005 38.28 38.80 37.78 37.94 25,412,876 -0.37(-0.97%)
Nov 01, 2005 38.67 38.83 38.25 38.31 15,990,621 -0.45(-1.15%)
Oct 31, 2005 38.93 38.99 38.71 38.75 16,030,048 -0.20(-0.52%)
Oct 28, 2005 38.40 38.98 38.20 38.96 14,941,783 +0.93(+2.46%)
Oct 27, 2005 38.68 38.69 37.78 38.02 22,780,842 -0.85(-2.18%)
Oct 26, 2005 39.11 39.35 38.73 38.87 14,761,618 -0.48(-1.21%)
Oct 25, 2005 39.47 39.58 39.15 39.35 11,481,635 -0.32(-0.81%)
Oct 24, 2005 39.73 39.92 39.27 39.67 14,132,735 +0.02(+0.05%)
Oct 21, 2005 39.79 39.91 39.53 39.65 22,440,548 -0.06(-0.16%)
Oct 20, 2005 39.86 39.97 39.55 39.71 13,930,917 -0.09(-0.23%)
Oct 19, 2005 39.05 39.82 38.80 39.81 22,190,902 +0.84(+2.14%)
Oct 18, 2005 39.37 39.61 38.78 38.97 31,970,902 -0.02(-0.05%)
Oct 17, 2005 39.39 39.39 38.78 38.99 14,988,481 -0.43(-1.10%)
Oct 14, 2005 39.76 39.63 39.26 39.42 21,520,976 -0.20(-0.50%)
Oct 13, 2005 38.25 39.98 38.23 39.62 31,958,136 +1.37(+3.59%)
Oct 12, 2005 38.02 38.43 37.84 38.25 13,001,812 +0.32(+0.83%)
Oct 11, 2005 38.04 38.17 37.80 37.93 12,614,335 -0.11(-0.29%)
Oct 10, 2005 37.92 38.48 37.46 38.04 12,397,652 +0.08(+0.21%)
Oct 07, 2005 38.25 38.25 37.83 37.96 18,881,026 -0.14(-0.37%)
Oct 06, 2005 38.72 38.74 37.86 38.10 20,511,726 -0.42(-1.09%)
Oct 05, 2005 39.02 39.11 38.52 38.52 8,487,332 -0.50(-1.27%)
Oct 04, 2005 39.00 39.16 38.65 39.02 9,903,611 +0.29(+0.75%)
Oct 03, 2005 39.16 39.14 38.69 38.73 11,030,656 -0.43(-1.11%)
Sep 30, 2005 39.55 39.57 38.99 39.16 9,123,809 -0.29(-0.74%)
Sep 29, 2005 38.96 39.52 38.93 39.45 10,156,005 +0.33(+0.85%)
Sep 28, 2005 39.16 39.37 39.05 39.12 9,005,369 -0.15(-0.38%)
Sep 27, 2005 39.55 39.58 39.07 39.27 10,089,271 -0.26(-0.66%)
Sep 26, 2005 39.75 39.89 39.46 39.53 9,665,760 -0.07(-0.19%)
Sep 23, 2005 39.60 40.17 39.54 39.60 12,626,939 -0.43(-1.07%)
Sep 22, 2005 39.89 40.43 39.86 40.03 11,697,026 -0.01(-0.03%)
Sep 21, 2005 39.58 40.42 39.55 40.04 11,591,027 +0.19(+0.47%)
Sep 20, 2005 40.06 40.10 39.79 39.86 8,565,539 -0.15(-0.39%)
Sep 19, 2005 40.34 40.35 39.92 40.01 11,662,285 -0.33(-0.81%)
Sep 16, 2005 39.97 40.36 39.82 40.34 20,998,254 +0.50(+1.26%)
Sep 15, 2005 39.84 39.91 39.71 39.84 6,424,881 +0.04(+0.11%)
Sep 14, 2005 39.90 40.05 39.64 39.79 11,724,010 +0.15(+0.39%)
Sep 13, 2005 39.92 40.04 39.61 39.64 10,777,778 -0.39(-0.97%)
Sep 12, 2005 40.06 40.20 39.94 40.03 9,571,396 -0.03(-0.08%)
Sep 09, 2005 39.82 40.21 39.67 40.06 8,280,020 +0.39(+0.98%)
Sep 08, 2005 40.23 40.23 39.58 39.67 10,446,370 -0.43(-1.08%)
Sep 07, 2005 39.61 40.16 39.57 40.10 12,631,625 +0.62(+1.58%)
Sep 06, 2005 39.14 39.62 39.12 39.48 11,914,679 +0.55(+1.41%)
Sep 02, 2005 39.21 39.35 38.90 38.93 6,663,216 -0.14(-0.36%)
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.