Johnson & Johnson (NY: JNJ )

159.38 USD +2.29 (+1.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 63.00 63.50 62.06 63.39 7,651,400 +0.39(+0.62%)
Aug 30, 2005 62.67 63.06 62.35 63.00 6,786,200 -0.01(-0.02%)
Aug 29, 2005 61.78 63.12 61.65 63.01 6,262,700 +1.07(+1.73%)
Aug 26, 2005 61.94 62.41 61.94 61.94 5,188,400 -0.59(-0.94%)
Aug 25, 2005 62.55 63.20 62.45 62.53 6,142,500 +0.28(+0.45%)
Aug 24, 2005 62.69 62.94 62.14 62.25 7,924,600 -0.51(-0.81%)
Aug 23, 2005 63.52 63.58 62.43 62.76 8,909,000 -0.74(-1.17%)
Aug 22, 2005 64.00 64.06 63.32 63.50 5,380,900 -0.07(-0.11%)
Aug 19, 2005 63.92 64.15 63.56 63.57 6,121,400 -0.68(-1.06%)
Aug 18, 2005 63.45 64.44 63.32 64.25 9,300,700 +0.75(+1.18%)
Aug 17, 2005 63.22 63.78 63.17 63.50 5,578,500 +0.49(+0.78%)
Aug 16, 2005 63.32 63.38 62.84 63.01 5,444,500 -0.34(-0.54%)
Aug 15, 2005 63.42 63.59 63.02 63.35 5,402,600 -0.21(-0.33%)
Aug 12, 2005 64.03 64.17 63.47 63.56 4,852,600 -0.75(-1.17%)
Aug 11, 2005 63.85 64.50 63.75 64.31 4,688,300 +0.46(+0.72%)
Aug 10, 2005 64.16 64.66 63.75 63.85 5,351,200 -0.17(-0.27%)
Aug 09, 2005 63.62 64.02 63.45 64.02 4,601,200 +0.58(+0.91%)
Aug 08, 2005 63.54 63.68 63.23 63.44 4,002,000 -0.10(-0.16%)
Aug 05, 2005 64.02 64.08 63.54 63.54 5,019,400 -0.61(-0.95%)
Aug 04, 2005 64.74 64.95 64.12 64.15 4,049,300 -0.72(-1.11%)
Aug 03, 2005 64.38 65.01 64.31 64.87 5,091,100 +0.24(+0.37%)
Aug 02, 2005 64.64 64.71 64.17 64.63 5,554,800 +0.13(+0.20%)
Aug 01, 2005 64.25 65.35 64.25 64.50 7,348,700 +0.54(+0.84%)
Jul 29, 2005 64.68 64.78 63.94 63.96 6,143,200 -0.77(-1.19%)
Jul 28, 2005 64.48 64.84 64.12 64.73 6,391,600 +0.19(+0.29%)
Jul 27, 2005 63.10 64.77 63.02 64.54 10,789,500 +1.87(+2.98%)
Jul 26, 2005 62.84 63.37 62.67 62.67 13,279,400 -0.67(-1.06%)
Jul 25, 2005 64.25 64.29 63.30 63.34 6,741,900 -0.98(-1.52%)
Jul 22, 2005 64.40 64.40 64.00 64.32 5,404,000 +0.34(+0.53%)
Jul 21, 2005 64.87 64.87 63.98 63.98 9,850,100 -0.98(-1.51%)
Jul 20, 2005 64.87 64.96 64.35 64.96 7,312,600 -0.06(-0.09%)
Jul 19, 2005 64.55 65.06 64.50 65.02 11,069,400 +0.42(+0.65%)
Jul 18, 2005 64.85 65.07 64.45 64.60 5,935,900 -0.43(-0.66%)
Jul 15, 2005 64.57 65.15 64.57 65.03 6,468,800 +0.43(+0.67%)
Jul 14, 2005 64.70 64.88 64.32 64.60 6,521,400 +0.18(+0.28%)
Jul 13, 2005 64.62 64.89 64.35 64.42 6,809,800 -0.36(-0.56%)
Jul 12, 2005 64.79 65.00 64.61 64.78 5,141,600 -0.01(-0.02%)
Jul 11, 2005 64.28 64.82 64.11 64.79 6,528,500 +0.51(+0.79%)
Jul 08, 2005 63.90 64.30 63.53 64.28 8,145,900 +0.36(+0.56%)
Jul 07, 2005 64.10 64.10 63.52 63.92 8,318,300 -0.23(-0.36%)
Jul 06, 2005 64.90 64.93 64.15 64.15 6,662,200 -0.70(-1.08%)
Jul 05, 2005 64.40 65.25 64.38 64.85 6,432,700 -0.10(-0.15%)
Jul 01, 2005 64.82 65.43 64.82 64.95 6,719,000 -0.05(-0.08%)
Jun 30, 2005 65.62 65.68 64.61 65.00 9,344,300 -0.70(-1.07%)
Jun 29, 2005 65.95 65.99 65.40 65.70 7,951,500 -0.37(-0.56%)
Jun 28, 2005 64.43 66.10 64.43 66.07 6,071,700 +0.42(+0.64%)
Jun 27, 2005 65.52 65.91 65.49 65.65 6,900,200 +0.07(+0.11%)
Jun 24, 2005 65.70 66.29 65.00 65.58 18,319,900 +0.23(+0.35%)
Jun 23, 2005 65.88 66.10 65.19 65.35 8,927,500 -0.65(-0.98%)
Jun 22, 2005 66.65 66.67 65.97 66.00 8,873,100 -0.53(-0.80%)
Jun 21, 2005 66.35 66.70 66.20 66.53 8,668,900 -0.02(-0.03%)
Jun 20, 2005 66.38 66.80 66.20 66.55 8,199,500 -0.01(-0.02%)
Jun 17, 2005 65.41 66.75 65.41 66.56 13,877,800 +0.26(+0.39%)
Jun 16, 2005 66.17 66.58 66.11 66.30 4,434,800 -0.05(-0.08%)
Jun 15, 2005 66.55 66.55 66.03 66.35 4,655,300 -0.23(-0.35%)
Jun 14, 2005 66.41 66.80 66.36 66.58 3,981,700 +0.11(+0.17%)
Jun 13, 2005 66.25 66.95 66.23 66.47 5,413,400 -0.01(-0.02%)
Jun 10, 2005 66.50 66.71 65.73 66.48 5,248,400 -0.25(-0.37%)
Jun 09, 2005 66.32 66.86 66.15 66.73 5,228,900 +0.37(+0.56%)
Jun 08, 2005 66.85 66.85 66.25 66.36 5,296,300 -0.18(-0.27%)
Jun 07, 2005 66.73 66.94 66.51 66.54 5,520,700 +0.16(+0.24%)
Jun 06, 2005 66.59 66.72 66.30 66.38 7,041,700 -0.06(-0.09%)
Jun 03, 2005 66.83 66.95 66.36 66.44 6,526,000 -0.56(-0.84%)
Jun 02, 2005 67.25 67.25 66.87 67.00 6,761,600 -0.31(-0.46%)
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.