Skip to main content

Johnson & Johnson (NY: JNJ )

158.72 +0.76 (+0.48%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 39.21 39.39 38.95 39.05 14,714,735 -0.09(-0.22%)
Mar 30, 2006 39.05 39.34 39.04 39.14 11,886,121 -0.11(-0.27%)
Mar 29, 2006 39.32 39.44 39.14 39.25 10,056,181 -0.06(-0.15%)
Mar 28, 2006 39.44 39.48 39.25 39.30 11,751,772 -0.22(-0.57%)
Mar 27, 2006 39.61 39.83 39.40 39.53 11,326,282 -0.30(-0.75%)
Mar 24, 2006 40.00 40.10 39.76 39.83 7,853,519 -0.28(-0.69%)
Mar 23, 2006 40.08 40.16 39.98 40.10 10,541,112 -0.13(-0.31%)
Mar 22, 2006 39.77 40.29 39.77 40.23 10,715,341 +0.28(+0.71%)
Mar 21, 2006 40.08 40.12 39.84 39.94 11,948,898 +0.06(+0.15%)
Mar 20, 2006 39.83 39.93 39.77 39.88 8,930,133 +0.09(+0.23%)
Mar 17, 2006 39.83 39.83 39.67 39.79 17,456,764 +0.21(+0.53%)
Mar 16, 2006 39.54 39.72 39.37 39.58 16,354,524 +0.15(+0.37%)
Mar 15, 2006 39.01 39.54 38.98 39.44 13,496,796 +0.34(+0.86%)
Mar 14, 2006 39.01 39.17 38.93 39.10 12,038,667 +0.14(+0.36%)
Mar 13, 2006 39.14 39.15 38.91 38.96 9,431,290 +0.03(+0.07%)
Mar 10, 2006 38.68 38.94 38.58 38.94 14,012,509 +0.48(+1.25%)
Mar 09, 2006 38.88 38.89 38.41 38.45 12,996,550 -0.28(-0.73%)
Mar 08, 2006 38.35 38.81 38.14 38.74 11,256,984 +0.34(+0.89%)
Mar 07, 2006 37.94 38.45 37.94 38.39 14,496,379 +0.21(+0.55%)
Mar 06, 2006 37.97 38.30 37.93 38.18 9,009,136 +0.28(+0.75%)
Mar 03, 2006 37.95 38.33 37.90 37.90 9,799,310 -0.15(-0.38%)
Mar 02, 2006 37.92 38.42 37.89 38.05 11,819,250 +0.02(+0.05%)
Mar 01, 2006 38.00 38.13 37.89 38.03 10,829,675 +0.01(+0.02%)
Feb 28, 2006 38.19 38.20 37.87 38.02 13,559,573 -0.17(-0.45%)
Feb 27, 2006 38.22 38.61 38.14 38.19 10,626,483 +0.10(+0.26%)
Feb 24, 2006 38.70 38.70 37.87 38.09 15,729,936 -0.55(-1.42%)
Feb 23, 2006 38.91 38.95 38.55 38.64 14,789,491 -0.29(-0.75%)
Feb 22, 2006 38.92 39.04 38.71 38.93 13,112,248 -0.07(-0.19%)
Feb 21, 2006 38.99 39.12 38.74 39.00 9,841,009 +0.05(+0.12%)
Feb 17, 2006 39.03 39.09 38.74 38.96 10,270,897 +0.06(+0.15%)
Feb 16, 2006 39.21 39.21 38.63 38.90 18,035,254 -0.08(-0.20%)
Feb 15, 2006 38.96 39.17 38.71 38.98 12,607,756 +0.03(+0.08%)
Feb 14, 2006 38.71 39.09 38.71 38.94 14,886,235 +0.36(+0.94%)
Feb 13, 2006 38.50 38.67 38.28 38.58 7,605,292 +0.07(+0.19%)
Feb 10, 2006 38.71 38.75 38.41 38.51 12,370,749 -0.11(-0.27%)
Feb 09, 2006 39.01 39.38 38.45 38.61 18,395,238 -0.03(-0.09%)
Feb 08, 2006 37.62 38.74 37.54 38.65 22,180,674 +1.19(+3.17%)
Feb 07, 2006 37.59 37.81 37.39 37.46 15,679,896 -0.03(-0.09%)
Feb 06, 2006 37.92 37.96 37.36 37.49 16,102,050 -0.35(-0.92%)
Feb 03, 2006 37.76 37.92 37.60 37.84 16,710,413 -0.18(-0.47%)
Feb 02, 2006 38.48 38.50 37.98 38.02 15,185,715 -0.14(-0.36%)
Feb 01, 2006 38.03 38.53 38.02 38.16 20,321,770 +0.21(+0.56%)
Jan 31, 2006 38.35 38.47 37.89 37.95 31,182,076 -0.57(-1.47%)
Jan 30, 2006 38.72 38.74 38.28 38.51 18,010,234 -0.20(-0.53%)
Jan 27, 2006 38.88 39.05 38.48 38.72 17,584,290 +0.05(+0.12%)
Jan 26, 2006 38.74 39.24 38.62 38.67 24,179,990 +0.09(+0.24%)
Jan 25, 2006 40.23 40.23 38.28 38.58 38,468,172 -0.57(-1.45%)
Jan 24, 2006 39.69 40.39 39.15 39.15 30,261,646 -1.21(-2.99%)
Jan 23, 2006 40.06 40.39 39.97 40.35 10,937,639 +0.26(+0.64%)
Jan 20, 2006 41.00 41.09 40.05 40.10 16,717,691 -0.90(-2.20%)
Jan 19, 2006 41.09 41.30 40.69 41.00 11,364,646 -0.01(-0.03%)
Jan 18, 2006 40.72 41.05 40.46 41.01 11,468,364 +0.60(+1.49%)
Jan 17, 2006 40.43 40.93 40.29 40.41 14,669,244 -0.36(-0.87%)
Jan 13, 2006 40.82 41.08 40.51 40.77 10,680,617 -0.26(-0.63%)
Jan 12, 2006 41.22 41.25 40.76 41.03 11,012,396 -0.19(-0.46%)
Jan 11, 2006 41.52 41.54 40.85 41.22 13,380,491 -0.40(-0.95%)
Jan 10, 2006 41.23 41.61 41.22 41.61 10,096,061 +0.07(+0.17%)
Jan 09, 2006 41.23 41.55 41.17 41.54 10,771,750 +0.26(+0.62%)
Jan 06, 2006 41.10 41.38 40.98 41.28 8,975,624 +0.18(+0.45%)
Jan 05, 2006 41.26 41.51 40.95 41.10 14,940,065 -0.17(-0.42%)
Jan 04, 2006 40.84 41.31 40.73 41.27 13,750,483 +0.63(+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.