Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 36.80 36.97 36.56 36.66 15,677,583 -0.08(-0.22%)
Mar 30, 2006 36.66 36.92 36.64 36.74 12,663,881 -0.10(-0.27%)
Mar 29, 2006 36.90 37.01 36.74 36.84 10,714,200 -0.06(-0.15%)
Mar 28, 2006 37.01 37.06 36.84 36.89 12,520,741 -0.21(-0.57%)
Mar 27, 2006 37.18 37.39 36.98 37.10 12,067,409 -0.28(-0.75%)
Mar 24, 2006 37.55 37.64 37.32 37.38 8,367,409 -0.26(-0.69%)
Mar 23, 2006 37.62 37.70 37.52 37.64 11,230,862 -0.12(-0.31%)
Mar 22, 2006 37.32 37.82 37.32 37.76 11,416,492 +0.27(+0.71%)
Mar 21, 2006 37.62 37.66 37.39 37.49 12,730,766 +0.06(+0.15%)
Mar 20, 2006 37.39 37.48 37.32 37.44 9,514,471 +0.09(+0.23%)
Mar 17, 2006 37.39 37.39 37.23 37.35 18,599,036 +0.20(+0.53%)
Mar 16, 2006 37.11 37.28 36.95 37.15 17,424,670 +0.14(+0.37%)
Mar 15, 2006 36.61 37.11 36.58 37.01 14,379,950 +0.32(+0.86%)
Mar 14, 2006 36.61 36.77 36.54 36.70 12,826,409 +0.13(+0.36%)
Mar 13, 2006 36.74 36.75 36.52 36.57 10,048,420 +0.02(+0.07%)
Mar 10, 2006 36.30 36.54 36.21 36.54 14,929,408 +0.45(+1.25%)
Mar 09, 2006 36.49 36.50 36.06 36.09 13,846,970 -0.27(-0.73%)
Mar 08, 2006 35.99 36.43 35.80 36.36 11,993,577 +0.32(+0.89%)
Mar 07, 2006 35.61 36.09 35.61 36.04 15,444,940 +0.20(+0.55%)
Mar 06, 2006 35.63 35.94 35.60 35.84 9,598,642 +0.27(+0.75%)
Mar 03, 2006 35.62 35.97 35.57 35.57 10,440,521 -0.14(-0.38%)
Mar 02, 2006 35.59 36.06 35.56 35.71 12,592,634 +0.02(+0.05%)
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.