Johnson & Johnson (NY: JNJ )

172.18 USD -0.48 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 67.38 67.46 67.00 67.16 12,551,500 -0.89(-1.31%)
Mar 30, 2005 67.93 68.25 67.90 68.05 6,516,300 +0.13(+0.19%)
Mar 29, 2005 68.05 68.12 67.70 67.92 9,428,000 -0.43(-0.63%)
Mar 28, 2005 68.23 68.50 68.17 68.35 5,145,100 +0.26(+0.38%)
Mar 24, 2005 68.20 68.52 67.96 68.09 8,876,600 -0.11(-0.16%)
Mar 23, 2005 66.83 68.20 66.82 68.20 9,565,500 +1.41(+2.11%)
Mar 22, 2005 66.65 67.23 66.65 66.79 5,072,300 -0.06(-0.09%)
Mar 21, 2005 67.25 67.25 66.66 66.85 5,178,600 -0.40(-0.59%)
Mar 18, 2005 67.00 67.25 66.66 67.25 10,640,700 +0.26(+0.39%)
Mar 17, 2005 66.83 67.37 66.81 66.99 4,405,800 -0.06(-0.09%)
Mar 16, 2005 67.10 67.45 67.05 67.05 5,408,700 -0.21(-0.31%)
Mar 15, 2005 67.84 67.85 67.26 67.26 5,014,000 -0.56(-0.83%)
Mar 14, 2005 67.59 67.83 67.49 67.82 5,589,000 +0.22(+0.33%)
Mar 11, 2005 68.01 68.25 67.49 67.60 5,807,000 -0.40(-0.59%)
Mar 10, 2005 67.87 68.27 67.80 68.00 5,041,700 +0.24(+0.35%)
Mar 09, 2005 68.10 68.11 67.70 67.76 6,375,500 -0.43(-0.63%)
Mar 08, 2005 68.05 68.40 68.00 68.19 8,537,100 -0.25(-0.37%)
Mar 07, 2005 67.90 68.68 67.85 68.44 9,389,500 +0.70(+1.03%)
Mar 04, 2005 67.19 67.75 67.01 67.74 8,306,000 +0.99(+1.48%)
Mar 03, 2005 67.10 67.10 66.51 66.75 5,791,900 -0.21(-0.31%)
Mar 02, 2005 66.55 67.15 66.12 66.96 6,991,900 +0.31(+0.47%)
Mar 01, 2005 66.47 66.99 66.41 66.65 8,467,400 +1.05(+1.60%)
Feb 28, 2005 66.07 66.24 65.60 65.60 6,833,700 -0.62(-0.94%)
Feb 25, 2005 65.86 66.29 65.85 66.22 6,456,100 +0.33(+0.50%)
Feb 24, 2005 65.35 65.95 65.08 65.89 4,817,000 +0.48(+0.73%)
Feb 23, 2005 65.40 65.55 65.21 65.41 4,928,200 +0.34(+0.52%)
Feb 22, 2005 65.05 65.87 65.05 65.07 8,299,800 -0.36(-0.55%)
Feb 18, 2005 65.44 65.59 65.21 65.43 6,185,200 +0.08(+0.12%)
Feb 17, 2005 65.70 65.70 65.34 65.35 5,354,200 -0.39(-0.59%)
Feb 16, 2005 65.68 65.87 65.42 65.74 4,607,500 -0.17(-0.26%)
Feb 15, 2005 65.82 66.01 65.54 65.91 4,186,400 -0.09(-0.14%)
Feb 14, 2005 66.61 66.61 65.80 66.00 5,217,600 -0.60(-0.90%)
Feb 11, 2005 65.99 66.89 65.90 66.60 6,584,400 +0.47(+0.71%)
Feb 10, 2005 66.06 66.22 65.87 66.13 4,002,900 -0.06(-0.09%)
Feb 09, 2005 66.36 66.48 65.97 66.19 4,529,800 -0.14(-0.21%)
Feb 08, 2005 66.46 66.64 66.14 66.33 6,379,900 -0.12(-0.18%)
Feb 07, 2005 66.25 66.51 65.87 66.45 4,892,100 +0.21(+0.32%)
Feb 04, 2005 65.47 66.24 65.46 66.24 4,851,300 +0.59(+0.90%)
Feb 03, 2005 65.78 66.00 65.47 65.65 5,022,300 -0.35(-0.53%)
Feb 02, 2005 65.20 66.05 65.18 66.00 7,068,000 +0.58(+0.89%)
Feb 01, 2005 64.61 65.42 64.52 65.42 7,340,300 +0.72(+1.11%)
Jan 31, 2005 64.93 64.96 64.35 64.70 6,168,900 +0.08(+0.12%)
Jan 28, 2005 64.38 64.81 64.26 64.62 6,968,700 +0.40(+0.62%)
Jan 27, 2005 64.37 64.65 64.19 64.22 6,360,100 -0.43(-0.67%)
Jan 26, 2005 63.24 64.98 62.74 64.65 12,781,800 +0.93(+1.46%)
Jan 25, 2005 61.90 63.85 61.90 63.72 11,172,300 +2.23(+3.63%)
Jan 24, 2005 61.85 61.93 61.20 61.49 5,938,600 -0.36(-0.58%)
Jan 21, 2005 62.36 62.59 61.85 61.85 6,426,300 -0.64(-1.02%)
Jan 20, 2005 62.82 62.94 62.40 62.49 5,274,600 -0.33(-0.53%)
Jan 19, 2005 63.03 63.28 62.65 62.82 4,697,100 -0.21(-0.33%)
Jan 18, 2005 62.23 63.06 62.23 63.03 6,122,900 +0.33(+0.53%)
Jan 14, 2005 62.45 62.75 62.22 62.70 6,820,200 +0.73(+1.18%)
Jan 13, 2005 63.15 63.29 61.88 61.97 9,014,700 -1.35(-2.13%)
Jan 12, 2005 62.95 63.41 62.57 63.32 6,093,800 +0.44(+0.70%)
Jan 11, 2005 62.85 63.10 62.63 62.88 4,880,000 -0.22(-0.35%)
Jan 10, 2005 62.73 63.22 62.60 63.10 5,419,300 +0.49(+0.78%)
Jan 07, 2005 62.98 63.00 62.57 62.61 5,037,800 -0.23(-0.37%)
Jan 06, 2005 62.75 63.09 62.69 62.84 5,277,500 +0.18(+0.29%)
Jan 05, 2005 62.87 63.09 62.59 62.66 6,888,100 -0.04(-0.06%)
Jan 04, 2005 63.10 63.24 62.62 62.70 6,989,600 -0.20(-0.32%)
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.