Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 45.30 45.57 45.08 45.19 8,585,501 -0.27(-0.60%)
Dec 28, 2006 45.08 45.59 45.08 45.47 7,962,307 +0.28(+0.62%)
Dec 27, 2006 45.14 45.28 45.03 45.19 7,551,519 +0.25(+0.56%)
Dec 26, 2006 44.91 45.03 44.82 44.93 5,557,473 -0.01(-0.02%)
Dec 22, 2006 45.03 45.15 44.80 44.94 8,863,645 -0.24(-0.53%)
Dec 21, 2006 45.34 45.44 45.10 45.18 12,751,816 -0.29(-0.65%)
Dec 20, 2006 45.62 45.79 45.41 45.47 14,291,103 -0.31(-0.67%)
Dec 19, 2006 45.62 46.04 45.61 45.78 14,967,034 +0.19(+0.42%)
Dec 18, 2006 45.33 45.75 45.33 45.59 11,535,813 +0.21(+0.47%)
Dec 15, 2006 45.45 45.57 44.84 45.38 18,695,828 +0.03(+0.06%)
Dec 14, 2006 45.03 45.60 44.85 45.35 13,522,409 +0.53(+1.19%)
Dec 13, 2006 45.04 45.18 44.78 44.82 12,938,220 -0.08(-0.17%)
Dec 12, 2006 45.03 45.11 44.69 44.89 13,055,233 -0.08(-0.18%)
Dec 11, 2006 45.15 45.18 44.81 44.97 11,285,133 -0.17(-0.38%)
Dec 08, 2006 45.11 45.35 44.96 45.15 8,949,397 -0.08(-0.17%)
Dec 07, 2006 45.35 45.62 45.15 45.22 15,228,524 +0.02(+0.05%)
Dec 06, 2006 45.35 45.35 45.04 45.20 10,440,768 -0.10(-0.21%)
Dec 05, 2006 45.42 45.43 45.14 45.30 9,602,684 -0.08(-0.17%)
Dec 04, 2006 45.45 45.67 45.05 45.37 11,373,952 +0.21(+0.47%)
Dec 01, 2006 44.97 45.22 44.72 45.16 13,070,718 +0.04(+0.09%)
Nov 30, 2006 45.32 45.47 44.96 45.12 11,261,760 -0.20(-0.44%)
Nov 29, 2006 45.11 45.40 44.99 45.32 9,902,595 +0.16(+0.35%)
Nov 28, 2006 44.87 45.23 44.85 45.16 11,809,137 +0.22(+0.49%)
Nov 27, 2006 44.84 45.06 44.65 44.94 13,774,550 -0.14(-0.30%)
Nov 24, 2006 45.52 45.56 45.08 45.08 4,254,550 -0.63(-1.38%)
Nov 22, 2006 45.53 45.83 45.51 45.71 10,214,630 +0.12(+0.26%)
Nov 21, 2006 45.80 45.91 45.39 45.59 12,130,960 -0.28(-0.61%)
Nov 20, 2006 46.26 46.27 45.75 45.87 11,648,590 -0.16(-0.34%)
Nov 17, 2006 45.62 46.27 45.56 46.03 16,240,886 +0.49(+1.07%)
Nov 16, 2006 45.52 45.62 45.05 45.54 15,259,640 -0.01(-0.01%)
Nov 15, 2006 45.56 45.86 45.47 45.55 11,356,130 -0.01(-0.03%)
Nov 14, 2006 44.78 45.68 44.71 45.56 16,602,736 +0.42(+0.94%)
Nov 13, 2006 45.35 45.71 45.01 45.14 12,846,917 -0.24(-0.53%)
Nov 10, 2006 45.18 45.39 44.82 45.38 14,773,619 +0.10(+0.21%)
Nov 09, 2006 46.22 46.37 45.06 45.28 24,213,128 -1.26(-2.71%)
Nov 08, 2006 46.57 46.75 46.14 46.54 20,916,888 -0.49(-1.05%)
Nov 07, 2006 46.66 47.25 46.64 47.03 15,589,059 +0.20(+0.42%)
Nov 06, 2006 46.71 46.88 46.27 46.84 11,747,051 +0.42(+0.90%)
Nov 03, 2006 46.55 46.77 46.38 46.42 10,380,143 -0.06(-0.13%)
Nov 02, 2006 45.97 46.55 45.93 46.48 15,155,336 +0.49(+1.07%)
Nov 01, 2006 46.12 46.25 45.76 45.99 16,282,082 -0.15(-0.33%)
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%)
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.