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 (%)
Apr 28, 2006 38.68 38.77 38.58 38.65 12,934,986 -0.03(-0.07%)
Apr 27, 2006 38.38 38.86 38.38 38.68 17,556,086 +0.07(+0.19%)
Apr 26, 2006 38.50 38.67 38.44 38.61 16,053,375 +0.20(+0.52%)
Apr 25, 2006 38.46 38.55 38.33 38.41 12,954,850 -0.06(-0.15%)
Apr 24, 2006 38.46 38.65 38.37 38.47 12,341,938 -0.03(-0.07%)
Apr 21, 2006 38.58 38.65 38.29 38.49 15,185,109 +0.10(+0.26%)
Apr 20, 2006 38.29 38.58 38.26 38.39 11,554,039 +0.13(+0.34%)
Apr 19, 2006 38.43 38.50 38.15 38.26 13,868,000 -0.07(-0.19%)
Apr 18, 2006 38.05 38.34 38.03 38.34 19,194,510 +0.32(+0.83%)
Apr 17, 2006 38.04 38.13 37.89 38.02 13,360,324 -0.17(-0.45%)
Apr 13, 2006 38.16 38.25 37.94 38.19 11,129,913 +0.03(+0.07%)
Apr 12, 2006 38.15 38.24 38.09 38.16 10,172,030 +0.08(+0.21%)
Apr 11, 2006 38.06 38.26 37.80 38.08 13,820,842 +0.03(+0.07%)
Apr 10, 2006 38.15 38.19 37.93 38.06 14,115,925 -0.08(-0.21%)
Apr 07, 2006 38.55 38.72 38.05 38.14 13,608,248 -0.44(-1.15%)
Apr 06, 2006 38.51 38.74 38.32 38.58 9,753,212 +0.07(+0.17%)
Apr 05, 2006 38.65 38.90 38.45 38.51 13,357,898 -0.28(-0.71%)
Apr 04, 2006 38.95 39.11 38.74 38.79 14,416,619 -0.23(-0.59%)
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.