Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 46.41 46.41 46.02 46.14 17,457,912 -0.21(-0.44%)
Oct 30, 2006 46.77 46.80 46.24 46.34 13,403,497 -0.32(-0.69%)
Oct 27, 2006 46.96 46.99 46.55 46.66 11,607,102 -0.45(-0.94%)
Oct 26, 2006 47.12 47.16 46.60 47.11 11,937,398 -0.01(-0.01%)
Oct 25, 2006 47.06 47.20 46.87 47.12 10,236,689 +0.05(+0.12%)
Oct 24, 2006 46.96 47.14 46.73 47.06 15,855,225 -0.24(-0.51%)
Oct 23, 2006 46.79 47.51 46.77 47.30 13,061,953 +0.33(+0.70%)
Oct 20, 2006 46.82 47.33 46.73 46.97 17,624,886 +0.40(+0.85%)
Oct 19, 2006 46.55 46.70 46.44 46.58 12,582,651 -0.08(-0.16%)
Oct 18, 2006 45.65 46.65 45.52 46.65 26,119,962 +1.42(+3.13%)
Oct 17, 2006 44.93 45.52 44.84 45.23 22,367,356 +0.79(+1.77%)
Oct 16, 2006 44.53 44.55 44.29 44.45 9,286,705 +0.24(+0.54%)
Oct 13, 2006 45.00 45.00 44.15 44.21 9,369,242 -0.18(-0.40%)
Oct 12, 2006 44.65 44.69 44.34 44.39 11,543,556 -0.18(-0.40%)
Oct 11, 2006 44.42 44.63 44.36 44.56 7,093,399 +0.10(+0.22%)
Oct 10, 2006 44.39 44.48 44.29 44.47 8,833,698 +0.06(+0.14%)
Oct 09, 2006 44.43 44.49 44.26 44.41 8,101,379 -0.13(-0.29%)
Oct 06, 2006 44.50 44.60 44.40 44.54 10,422,361 -0.03(-0.08%)
Oct 05, 2006 44.70 44.93 44.57 44.57 11,684,381 -0.49(-1.09%)
Oct 04, 2006 44.86 45.10 44.75 45.06 9,010,898 +0.23(+0.50%)
Oct 03, 2006 44.54 44.96 44.48 44.84 10,145,386 +0.28(+0.63%)
Oct 02, 2006 44.49 44.72 44.45 44.56 9,111,258 +0.10(+0.23%)
Sep 29, 2006 44.45 44.50 44.26 44.45 11,206,540 +0.03(+0.06%)
Sep 28, 2006 44.41 44.52 44.36 44.43 7,329,909 +0.05(+0.12%)
Sep 27, 2006 44.18 44.41 44.17 44.37 8,069,971 +0.10(+0.23%)
Sep 26, 2006 44.08 44.30 44.05 44.27 8,610,482 +0.33(+0.75%)
Sep 25, 2006 43.98 44.04 43.82 43.94 8,397,491 +0.16(+0.36%)
Sep 22, 2006 43.84 43.89 43.71 43.78 8,187,715 -0.18(-0.42%)
Sep 21, 2006 43.93 44.09 43.84 43.97 10,820,294 +0.03(+0.06%)
Sep 20, 2006 44.08 44.15 43.91 43.94 9,177,142 +0.01(+0.02%)
Sep 19, 2006 43.92 43.95 43.78 43.93 7,664,734 +0.01(+0.03%)
Sep 18, 2006 43.95 44.04 43.74 43.92 10,190,964 +0.25(+0.58%)
Sep 15, 2006 43.54 43.91 43.54 43.67 14,106,745 +0.04(+0.09%)
Sep 14, 2006 43.64 43.71 43.41 43.63 7,879,331 -0.05(-0.13%)
Sep 13, 2006 43.78 43.83 43.66 43.68 9,182,401 -0.01(-0.03%)
Sep 12, 2006 43.78 43.87 43.63 43.69 10,217,698 -0.14(-0.33%)
Sep 11, 2006 43.57 43.85 43.53 43.84 7,613,312 +0.31(+0.71%)
Sep 08, 2006 43.48 43.64 43.39 43.53 8,639,845 +0.09(+0.20%)
Sep 07, 2006 43.48 43.61 43.30 43.44 10,803,348 -0.31(-0.72%)
Sep 06, 2006 43.81 43.98 43.76 43.76 12,431,454 -0.27(-0.61%)
Sep 05, 2006 44.22 44.32 43.95 44.02 10,360,860 -0.28(-0.63%)
Sep 01, 2006 44.41 44.42 44.21 44.30 6,856,013 +0.04(+0.09%)
Aug 31, 2006 44.26 44.32 44.10 44.26 6,738,854 +0.04(+0.09%)
Aug 30, 2006 44.30 44.36 44.22 44.22 6,478,094 +0.00(+0.00%)
Aug 29, 2006 44.15 44.26 44.02 44.22 7,761,441 +0.01(+0.03%)
Aug 28, 2006 44.35 44.41 44.19 44.21 8,730,125 -0.06(-0.14%)
Aug 25, 2006 44.31 44.42 44.23 44.27 8,126,067 -0.23(-0.51%)
Aug 24, 2006 44.02 44.58 43.97 44.49 15,588,475 +0.75(+1.71%)
Aug 23, 2006 43.81 43.85 43.67 43.75 9,631,171 -0.17(-0.39%)
Aug 22, 2006 43.97 44.04 43.83 43.92 12,094,146 -0.08(-0.17%)
Aug 21, 2006 44.00 44.21 43.94 44.00 10,701,966 -0.10(-0.23%)
Aug 18, 2006 44.08 44.22 43.91 44.10 10,497,449 +0.13(+0.30%)
Aug 17, 2006 44.26 44.28 43.90 43.97 12,391,135 -0.26(-0.59%)
Aug 16, 2006 44.14 44.32 44.10 44.23 8,336,136 +0.14(+0.31%)
Aug 15, 2006 43.81 44.14 43.71 44.09 10,507,674 +0.34(+0.78%)
Aug 14, 2006 43.78 43.81 43.63 43.75 10,773,839 +0.30(+0.69%)
Aug 11, 2006 43.51 43.67 43.40 43.45 10,977,042 -0.05(-0.13%)
Aug 10, 2006 43.37 43.64 43.33 43.50 7,943,170 +0.16(+0.36%)
Aug 09, 2006 43.59 43.62 43.15 43.34 8,946,183 -0.16(-0.38%)
Aug 08, 2006 43.41 43.61 43.40 43.51 7,649,687 +0.20(+0.46%)
Aug 07, 2006 43.49 43.43 43.24 43.31 9,223,158 -0.18(-0.41%)
Aug 04, 2006 43.30 43.61 43.25 43.49 9,719,551 +0.31(+0.71%)
Aug 03, 2006 43.19 43.36 43.15 43.18 9,585,154 -0.05(-0.11%)
Aug 02, 2006 43.19 43.26 43.04 43.23 10,826,722 +0.32(+0.75%)
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.