Skip to main content

Johnson & Johnson (NY: JNJ )

159.02 -1.24 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 38.94 39.07 38.47 38.53 30,706,098 -0.58(-1.47%)
Jan 30, 2006 39.32 39.34 38.87 39.11 17,735,318 -0.21(-0.53%)
Jan 27, 2006 39.48 39.65 39.08 39.32 17,315,876 +0.05(+0.12%)
Jan 26, 2006 39.34 39.85 39.22 39.27 23,810,896 +0.09(+0.24%)
Jan 25, 2006 40.85 40.85 38.87 39.18 37,880,980 -0.58(-1.45%)
Jan 24, 2006 40.31 41.01 39.75 39.75 29,799,720 -1.23(-2.99%)
Jan 23, 2006 40.68 41.01 40.59 40.98 10,770,682 +0.26(+0.64%)
Jan 20, 2006 41.64 41.72 40.67 40.72 16,462,505 -0.92(-2.20%)
Jan 19, 2006 41.72 41.94 41.32 41.64 11,191,171 -0.01(-0.03%)
Jan 18, 2006 41.35 41.68 41.09 41.65 11,293,306 +0.61(+1.48%)
Jan 17, 2006 41.06 41.57 40.92 41.04 14,445,326 -0.36(-0.87%)
Jan 13, 2006 41.45 41.72 41.13 41.40 10,517,583 -0.26(-0.63%)
Jan 12, 2006 41.86 41.89 41.39 41.66 10,844,298 -0.19(-0.46%)
Jan 11, 2006 42.16 42.18 41.48 41.86 13,176,246 -0.40(-0.95%)
Jan 10, 2006 41.87 42.26 41.86 42.26 9,941,950 +0.07(+0.17%)
Jan 09, 2006 41.87 42.20 41.81 42.18 10,607,325 +0.26(+0.62%)
Jan 06, 2006 41.74 42.02 41.62 41.92 8,838,616 +0.19(+0.45%)
Jan 05, 2006 41.90 42.16 41.59 41.74 14,712,014 -0.17(-0.42%)
Jan 04, 2006 41.47 41.95 41.36 41.91 13,540,589 +0.64(+1.54%)
Jan 03, 2006 40.90 41.42 40.88 41.27 15,982,139 +1.02(+2.55%)
Dec 30, 2005 40.25 40.35 40.20 40.25 7,856,232 -0.10(-0.25%)
Dec 29, 2005 40.54 40.65 40.21 40.35 7,951,499 -0.11(-0.28%)
Dec 28, 2005 40.38 40.62 40.38 40.46 8,377,960 +0.08(+0.20%)
Dec 27, 2005 40.93 40.99 40.36 40.38 9,451,132 -0.54(-1.33%)
Dec 23, 2005 41.05 41.19 40.86 40.93 5,362,271 -0.14(-0.34%)
Dec 22, 2005 40.82 41.07 40.56 41.07 7,733,789 +0.29(+0.72%)
Dec 21, 2005 40.84 40.99 40.65 40.77 9,380,503 +0.07(+0.16%)
Dec 20, 2005 40.80 40.98 40.63 40.70 10,372,891 -0.27(-0.67%)
Dec 19, 2005 40.76 41.52 40.92 40.98 15,894,786 +0.22(+0.54%)
Dec 16, 2005 40.29 41.09 40.31 40.76 19,705,910 +0.47(+1.16%)
Dec 15, 2005 40.26 40.42 40.18 40.29 10,366,470 +0.03(+0.08%)
Dec 14, 2005 40.45 40.50 40.22 40.26 15,229,262 -0.09(-0.23%)
Dec 13, 2005 40.27 40.52 40.18 40.35 19,091,154 +0.07(+0.17%)
Dec 12, 2005 40.28 40.36 40.19 40.28 11,887,306 +0.03(+0.08%)
Dec 09, 2005 40.18 40.42 40.17 40.25 12,145,183 +0.01(+0.03%)
Dec 08, 2005 40.21 40.68 40.09 40.24 15,544,628 +0.03(+0.07%)
Dec 07, 2005 40.44 40.48 40.02 40.21 21,452,668 -0.29(-0.71%)
Dec 06, 2005 41.02 41.02 40.45 40.50 22,118,192 -0.39(-0.95%)
Dec 05, 2005 40.85 41.52 40.67 40.88 32,771,210 -0.11(-0.26%)
Dec 02, 2005 41.26 41.39 40.99 40.99 10,180,715 -0.32(-0.78%)
Dec 01, 2005 41.42 41.56 41.27 41.31 10,398,126 -0.04(-0.10%)
Nov 30, 2005 41.85 41.94 41.33 41.35 11,486,379 -0.17(-0.40%)
Nov 29, 2005 42.06 42.06 41.49 41.52 12,865,807 -0.27(-0.64%)
Nov 28, 2005 42.02 42.16 41.66 41.79 18,961,544 +0.17(+0.40%)
Nov 25, 2005 41.59 41.75 41.49 41.62 7,606,567 +0.32(+0.78%)
Nov 23, 2005 41.15 41.41 41.05 41.30 11,470,700 +0.04(+0.10%)
Nov 22, 2005 41.33 41.39 40.95 41.26 15,866,266 -0.25(-0.61%)
Nov 21, 2005 41.89 41.89 41.32 41.51 16,379,035 -0.38(-0.90%)
Nov 18, 2005 42.42 42.71 41.75 41.89 17,464,450 -0.53(-1.25%)
Nov 17, 2005 42.61 42.63 42.24 42.42 15,822,515 +0.06(+0.14%)
Nov 16, 2005 42.71 42.71 41.96 42.36 22,650,224 +0.28(+0.67%)
Nov 15, 2005 41.77 42.53 41.42 42.08 56,128,020 +1.55(+3.83%)
Nov 14, 2005 40.90 40.93 40.47 40.52 13,292,418 -0.27(-0.67%)
Nov 11, 2005 41.02 41.11 40.80 40.80 8,813,381 -0.33(-0.80%)
Nov 10, 2005 40.86 41.25 40.58 41.13 9,150,548 +0.26(+0.64%)
Nov 09, 2005 40.80 41.12 40.58 40.86 10,542,669 +0.17(+0.41%)
Nov 08, 2005 40.82 40.99 40.61 40.70 11,040,506 -0.44(-1.07%)
Nov 07, 2005 40.52 41.24 40.32 41.14 14,579,118 +0.37(+0.90%)
Nov 04, 2005 40.99 41.07 40.18 40.77 22,754,152 -0.21(-0.52%)
Nov 03, 2005 41.05 41.22 40.82 40.99 25,346,068 -0.07(-0.16%)
Nov 02, 2005 41.43 41.99 40.88 41.05 23,484,332 -0.40(-0.97%)
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.