Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 44.71 44.71 44.33 44.44 18,124,248 -0.20(-0.44%)
Oct 30, 2006 45.05 45.07 44.54 44.64 13,915,083 -0.31(-0.69%)
Oct 27, 2006 45.23 45.26 44.84 44.95 12,050,123 -0.43(-0.94%)
Oct 26, 2006 45.38 45.42 44.89 45.38 12,393,026 -0.01(-0.01%)
Oct 25, 2006 45.33 45.46 45.15 45.38 10,627,404 +0.05(+0.12%)
Oct 24, 2006 45.23 45.40 45.01 45.33 16,460,388 -0.23(-0.51%)
Oct 23, 2006 45.07 45.77 45.05 45.56 13,560,503 +0.32(+0.70%)
Oct 20, 2006 45.10 45.59 45.02 45.25 18,297,594 +0.38(+0.85%)
Oct 19, 2006 44.84 44.98 44.73 44.86 13,062,907 -0.07(-0.16%)
Oct 18, 2006 43.97 44.94 43.85 44.94 27,116,910 +1.36(+3.13%)
Oct 17, 2006 43.27 43.85 43.19 43.57 23,221,076 +0.76(+1.77%)
Oct 16, 2006 42.89 42.91 42.66 42.81 9,641,160 +0.23(+0.54%)
Oct 13, 2006 43.35 43.35 42.53 42.58 9,726,848 -0.17(-0.40%)
Oct 12, 2006 43.01 43.05 42.71 42.75 11,984,151 -0.17(-0.40%)
Oct 11, 2006 42.79 42.99 42.73 42.92 7,364,141 +0.09(+0.22%)
Oct 10, 2006 42.75 42.85 42.66 42.83 9,170,864 +0.06(+0.14%)
Oct 09, 2006 42.79 42.86 42.63 42.77 8,410,593 -0.13(-0.29%)
Oct 06, 2006 42.87 42.96 42.77 42.90 10,820,163 -0.03(-0.08%)
Oct 05, 2006 43.06 43.28 42.93 42.93 12,130,351 -0.47(-1.09%)
Oct 04, 2006 43.22 43.44 43.10 43.41 9,354,827 +0.22(+0.50%)
Oct 03, 2006 42.90 43.31 42.84 43.19 10,532,616 +0.27(+0.63%)
Oct 02, 2006 42.86 43.08 42.82 42.92 9,459,017 +0.10(+0.23%)
Sep 29, 2006 42.82 42.87 42.63 42.82 11,634,272 +0.03(+0.06%)
Sep 28, 2006 42.78 42.89 42.73 42.79 7,609,678 +0.05(+0.12%)
Sep 27, 2006 42.56 42.77 42.54 42.74 8,377,986 +0.10(+0.23%)
Sep 26, 2006 42.46 42.67 42.43 42.64 8,939,127 +0.32(+0.75%)
Sep 25, 2006 42.36 42.42 42.21 42.33 8,718,008 +0.15(+0.36%)
Sep 22, 2006 42.23 42.27 42.10 42.17 8,500,224 -0.18(-0.42%)
Sep 21, 2006 42.31 42.47 42.23 42.35 11,233,284 +0.03(+0.06%)
Sep 20, 2006 42.46 42.53 42.29 42.33 9,527,416 +0.01(+0.02%)
Sep 19, 2006 42.31 42.33 42.17 42.32 7,957,282 +0.01(+0.03%)
Sep 18, 2006 42.34 42.42 42.13 42.31 10,579,934 +0.24(+0.58%)
Sep 15, 2006 41.94 42.29 41.94 42.06 14,645,173 +0.04(+0.09%)
Sep 14, 2006 42.03 42.10 41.82 42.02 8,180,070 -0.05(-0.13%)
Sep 13, 2006 42.17 42.22 42.05 42.07 9,532,875 -0.01(-0.03%)
Sep 12, 2006 42.17 42.26 42.02 42.09 10,607,688 -0.14(-0.33%)
Sep 11, 2006 41.97 42.24 41.93 42.23 7,903,898 +0.30(+0.71%)
Sep 08, 2006 41.88 42.03 41.79 41.93 8,969,611 +0.09(+0.20%)
Sep 07, 2006 41.88 42.00 41.71 41.84 11,215,692 -0.30(-0.72%)
Sep 06, 2006 42.20 42.36 42.15 42.15 12,905,939 -0.26(-0.61%)
Sep 05, 2006 42.60 42.69 42.34 42.40 10,756,314 -0.27(-0.63%)
Sep 01, 2006 42.77 42.79 42.58 42.67 7,117,694 +0.04(+0.09%)
Aug 31, 2006 42.63 42.69 42.48 42.63 6,996,063 +0.04(+0.09%)
Aug 30, 2006 42.67 42.73 42.60 42.60 6,725,350 +0.00(+0.00%)
Aug 29, 2006 42.53 42.63 42.40 42.60 8,057,681 +0.01(+0.03%)
Aug 28, 2006 42.72 42.77 42.56 42.58 9,063,337 -0.06(-0.14%)
Aug 25, 2006 42.68 42.79 42.60 42.64 8,436,224 -0.22(-0.51%)
Aug 24, 2006 42.40 42.94 42.36 42.86 16,183,458 +0.72(+1.71%)
Aug 23, 2006 42.20 42.24 42.07 42.14 9,998,774 -0.16(-0.39%)
Aug 22, 2006 42.36 42.42 42.22 42.31 12,555,757 -0.07(-0.17%)
Aug 21, 2006 42.38 42.58 42.33 42.38 11,110,440 -0.10(-0.23%)
Aug 18, 2006 42.46 42.60 42.30 42.48 10,898,116 +0.13(+0.30%)
Aug 17, 2006 42.63 42.65 42.29 42.35 12,864,081 -0.25(-0.59%)
Aug 16, 2006 42.52 42.69 42.48 42.60 8,654,311 +0.13(+0.31%)
Aug 15, 2006 42.20 42.52 42.10 42.47 10,908,732 +0.33(+0.78%)
Aug 14, 2006 42.17 42.20 42.03 42.14 11,185,056 +0.29(+0.69%)
Aug 11, 2006 41.91 42.06 41.80 41.85 11,396,015 -0.05(-0.13%)
Aug 10, 2006 41.78 42.03 41.74 41.90 8,246,346 +0.15(+0.36%)
Aug 09, 2006 41.99 42.02 41.56 41.75 9,287,642 -0.16(-0.38%)
Aug 08, 2006 41.82 42.01 41.80 41.91 7,941,661 +0.19(+0.46%)
Aug 07, 2006 41.89 41.83 41.65 41.72 9,575,188 -0.17(-0.41%)
Aug 04, 2006 41.71 42.00 41.66 41.89 10,090,528 +0.30(+0.71%)
Aug 03, 2006 41.61 41.76 41.57 41.59 9,951,001 -0.05(-0.11%)
Aug 02, 2006 41.61 41.67 41.46 41.64 11,239,957 +0.31(+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.