Johnson & Johnson (NY: JNJ )

164.96 USD -2.12 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 67.68 67.69 67.10 67.10 6,398,300 -0.33(-0.49%)
May 27, 2005 67.50 67.68 67.43 67.43 4,409,900 +0.01(+0.01%)
May 26, 2005 68.00 68.00 67.37 67.42 5,032,300 -0.05(-0.07%)
May 25, 2005 67.62 67.70 67.20 67.47 4,725,900 -0.13(-0.19%)
May 24, 2005 67.30 67.69 67.26 67.60 8,353,300 +0.34(+0.51%)
May 23, 2005 67.30 67.58 67.04 67.26 5,877,000 +0.06(+0.09%)
May 20, 2005 67.65 67.65 67.09 67.20 6,191,100 -0.21(-0.31%)
May 19, 2005 67.55 67.73 67.27 67.41 8,134,400 -0.19(-0.28%)
May 18, 2005 68.00 68.08 67.48 67.60 8,495,100 -0.31(-0.46%)
May 17, 2005 67.32 67.95 67.07 67.91 5,294,400 +0.27(+0.40%)
May 16, 2005 67.11 67.64 67.10 67.64 3,943,500 +0.54(+0.80%)
May 13, 2005 67.15 67.38 66.76 67.10 5,954,700 -0.55(-0.81%)
May 12, 2005 68.08 68.14 67.25 67.65 4,845,300 -0.30(-0.44%)
May 11, 2005 67.82 68.11 67.24 67.95 4,969,700 +0.22(+0.32%)
May 10, 2005 68.00 68.15 67.46 67.73 6,870,600 -0.44(-0.65%)
May 09, 2005 68.10 68.29 67.77 68.17 6,766,100 -0.04(-0.06%)
May 06, 2005 68.87 68.87 68.15 68.21 4,731,000 -0.30(-0.44%)
May 05, 2005 68.25 68.60 67.90 68.51 6,279,600 +0.29(+0.43%)
May 04, 2005 68.15 68.25 67.65 68.22 8,439,700 -0.51(-0.74%)
May 03, 2005 68.82 68.83 68.32 68.73 5,716,300 -0.05(-0.07%)
May 02, 2005 68.68 68.83 68.35 68.78 4,361,200 +0.15(+0.22%)
Apr 29, 2005 67.82 68.63 67.79 68.63 6,540,900 +0.97(+1.43%)
Apr 28, 2005 68.10 68.34 67.62 67.66 6,406,300 -0.67(-0.98%)
Apr 27, 2005 67.84 68.40 67.68 68.33 5,966,400 +0.31(+0.46%)
Apr 26, 2005 68.40 68.69 68.00 68.02 5,866,900 -0.52(-0.76%)
Apr 25, 2005 69.00 69.50 68.44 68.54 5,981,500 +0.05(+0.07%)
Apr 22, 2005 68.33 68.78 67.99 68.49 7,021,900 +0.20(+0.29%)
Apr 21, 2005 68.33 68.48 67.83 68.29 7,696,200 +0.19(+0.28%)
Apr 20, 2005 69.05 69.15 67.85 68.10 7,882,400 -0.95(-1.38%)
Apr 19, 2005 69.87 69.95 68.41 69.05 9,343,700 +0.01(+0.01%)
Apr 18, 2005 69.30 69.31 68.47 69.04 9,164,900 -0.36(-0.52%)
Apr 15, 2005 69.89 69.99 69.30 69.40 12,990,700 +0.15(+0.22%)
Apr 14, 2005 68.60 69.26 68.23 69.25 8,069,600 +0.66(+0.96%)
Apr 13, 2005 68.45 68.99 68.45 68.59 7,138,400 -0.05(-0.07%)
Apr 12, 2005 68.28 68.71 67.85 68.64 9,775,400 -0.25(-0.36%)
Apr 11, 2005 68.80 69.26 68.70 68.89 4,449,500 +0.25(+0.36%)
Apr 08, 2005 69.46 69.48 68.64 68.64 4,822,800 -0.60(-0.87%)
Apr 07, 2005 68.60 69.25 68.47 69.24 4,975,300 +0.43(+0.62%)
Apr 06, 2005 69.11 69.20 68.65 68.81 5,689,800 -0.20(-0.29%)
Apr 05, 2005 67.98 69.05 67.78 69.01 9,114,300 +1.03(+1.52%)
Apr 04, 2005 66.95 68.09 66.85 67.98 8,684,900 +1.13(+1.69%)
Apr 01, 2005 67.32 67.45 66.65 66.85 11,052,700 -0.31(-0.46%)
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%)
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.