Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 36.79 36.97 36.55 36.65 15,680,058 -0.08(-0.22%)
Mar 30, 2006 36.65 36.92 36.64 36.73 12,665,880 -0.10(-0.27%)
Mar 29, 2006 36.90 37.01 36.73 36.83 10,715,891 -0.06(-0.15%)
Mar 28, 2006 37.01 37.05 36.83 36.88 12,522,717 -0.21(-0.57%)
Mar 27, 2006 37.18 37.38 36.98 37.10 12,069,314 -0.28(-0.75%)
Mar 24, 2006 37.54 37.63 37.31 37.37 8,368,730 -0.26(-0.69%)
Mar 23, 2006 37.61 37.69 37.52 37.63 11,232,635 -0.12(-0.31%)
Mar 22, 2006 37.32 37.81 37.32 37.75 11,418,294 +0.27(+0.71%)
Mar 21, 2006 37.62 37.65 37.39 37.49 12,732,776 +0.06(+0.15%)
Mar 20, 2006 37.38 37.47 37.32 37.43 9,515,972 +0.09(+0.23%)
Mar 17, 2006 37.38 37.38 37.23 37.34 18,601,972 +0.20(+0.53%)
Mar 16, 2006 37.10 37.27 36.95 37.14 17,427,422 +0.14(+0.37%)
Mar 15, 2006 36.61 37.10 36.58 37.01 14,382,220 +0.32(+0.86%)
Mar 14, 2006 36.61 36.76 36.53 36.69 12,828,433 +0.13(+0.36%)
Mar 13, 2006 36.73 36.74 36.51 36.56 10,050,006 +0.02(+0.07%)
Mar 10, 2006 36.30 36.54 36.20 36.54 14,931,765 +0.45(+1.25%)
Mar 09, 2006 36.48 36.50 36.05 36.09 13,849,156 -0.27(-0.73%)
Mar 08, 2006 35.99 36.42 35.79 36.35 11,995,471 +0.32(+0.89%)
Mar 07, 2006 35.60 36.09 35.60 36.03 15,447,378 +0.20(+0.55%)
Mar 06, 2006 35.63 35.94 35.59 35.83 9,600,157 +0.27(+0.75%)
Mar 03, 2006 35.62 35.97 35.57 35.57 10,442,169 -0.14(-0.38%)
Mar 02, 2006 35.59 36.06 35.55 35.70 12,594,622 +0.02(+0.05%)
Mar 01, 2006 35.66 35.78 35.55 35.68 11,540,128 +0.01(+0.02%)
Feb 28, 2006 35.84 35.85 35.54 35.68 14,449,115 -0.16(-0.45%)
Feb 27, 2006 35.87 36.24 35.79 35.84 11,323,607 +0.09(+0.26%)
Feb 24, 2006 36.32 36.32 35.54 35.75 16,761,859 -0.51(-1.42%)
Feb 23, 2006 36.51 36.55 36.17 36.26 15,759,719 -0.27(-0.75%)
Feb 22, 2006 36.52 36.64 36.33 36.53 13,972,444 -0.07(-0.19%)
Feb 21, 2006 36.59 36.71 36.36 36.60 10,486,604 +0.04(+0.12%)
Feb 17, 2006 36.62 36.68 36.35 36.56 10,944,693 +0.06(+0.15%)
Feb 16, 2006 36.79 36.79 36.25 36.50 19,218,412 -0.07(-0.20%)
Feb 15, 2006 36.56 36.76 36.33 36.58 13,434,856 +0.03(+0.08%)
Feb 14, 2006 36.33 36.68 36.33 36.54 15,862,809 +0.34(+0.94%)
Feb 13, 2006 36.13 36.29 35.92 36.20 8,104,218 +0.07(+0.19%)
Feb 10, 2006 36.33 36.37 36.04 36.14 13,182,301 -0.10(-0.27%)
Feb 09, 2006 36.61 36.95 36.08 36.24 19,602,012 -0.03(-0.09%)
Feb 08, 2006 35.31 36.35 35.23 36.27 23,635,780 +1.11(+3.17%)
Feb 07, 2006 35.28 35.48 35.09 35.15 16,708,537 -0.03(-0.09%)
Feb 06, 2006 35.59 35.62 35.06 35.18 17,158,384 -0.33(-0.92%)
Feb 03, 2006 35.44 35.59 35.29 35.51 17,806,658 -0.17(-0.47%)
Feb 02, 2006 36.11 36.13 35.64 35.68 16,181,936 -0.13(-0.36%)
Feb 01, 2006 35.69 36.15 35.68 35.81 21,654,930 +0.20(+0.56%)
Jan 31, 2006 35.99 36.11 35.55 35.61 33,227,698 -0.53(-1.47%)
Jan 30, 2006 36.33 36.36 35.92 36.14 19,191,752 -0.19(-0.53%)
Jan 27, 2006 36.48 36.64 36.11 36.33 18,737,864 +0.04(+0.12%)
Jan 26, 2006 36.36 36.82 36.24 36.29 25,766,258 +0.09(+0.24%)
Jan 25, 2006 37.75 37.75 35.92 36.20 40,991,784 -0.53(-1.45%)
Jan 24, 2006 37.25 37.90 36.74 36.74 32,246,886 -1.13(-2.99%)
Jan 23, 2006 37.60 37.90 37.51 37.87 11,655,176 +0.24(+0.64%)
Jan 20, 2006 38.48 38.56 37.58 37.63 17,814,414 -0.85(-2.20%)
Jan 19, 2006 38.56 38.75 38.18 38.48 12,110,195 -0.01(-0.03%)
Jan 18, 2006 38.22 38.52 37.97 38.49 12,220,718 +0.56(+1.49%)
Jan 17, 2006 37.94 38.41 37.81 37.92 15,631,583 -0.33(-0.87%)
Jan 13, 2006 38.31 38.55 38.01 38.26 11,381,292 -0.24(-0.63%)
Jan 12, 2006 38.68 38.71 38.25 38.50 11,734,836 -0.18(-0.46%)
Jan 11, 2006 38.96 38.98 38.33 38.68 14,258,285 -0.37(-0.95%)
Jan 10, 2006 38.69 39.05 38.68 39.05 10,758,388 +0.07(+0.17%)
Jan 09, 2006 38.69 39.00 38.64 38.98 11,478,403 +0.24(+0.62%)
Jan 06, 2006 38.57 38.83 38.46 38.74 9,564,448 +0.17(+0.45%)
Jan 05, 2006 38.72 38.96 38.43 38.57 15,920,171 -0.16(-0.42%)
Jan 04, 2006 38.33 38.77 38.22 38.73 14,652,549 +0.59(+1.54%)
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.