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 (%)
May 31, 2006 39.65 39.75 39.48 39.71 12,527,548 +0.24(+0.62%)
May 30, 2006 39.88 39.92 39.44 39.46 11,891,487 -0.55(-1.38%)
May 26, 2006 40.12 40.15 39.88 40.02 9,402,296 +0.16(+0.40%)
May 25, 2006 40.16 40.16 39.66 39.86 13,220,482 -0.22(-0.56%)
May 24, 2006 39.64 40.18 39.56 40.08 19,529,374 +0.52(+1.32%)
May 23, 2006 39.66 39.92 39.54 39.56 15,664,023 +0.09(+0.23%)
May 22, 2006 39.35 39.69 39.33 39.47 14,580,566 -0.03(-0.07%)
May 19, 2006 39.67 39.72 39.32 39.50 19,959,330 -0.16(-0.42%)
May 18, 2006 39.76 39.88 39.59 39.66 12,918,375 +0.01(+0.03%)
May 17, 2006 39.56 40.08 39.53 39.65 20,789,364 -0.08(-0.20%)
May 16, 2006 39.54 39.88 39.46 39.73 12,536,193 +0.18(+0.47%)
May 15, 2006 38.88 39.57 38.80 39.54 16,343,155 +0.75(+1.94%)
May 12, 2006 38.51 39.07 38.51 38.79 15,523,586 -0.01(-0.02%)
May 11, 2006 38.68 38.95 38.64 38.80 14,871,449 +0.34(+0.89%)
May 10, 2006 38.51 38.57 38.41 38.45 11,882,084 -0.03(-0.07%)
May 09, 2006 38.71 38.77 38.45 38.48 10,856,258 -0.23(-0.60%)
May 08, 2006 38.71 38.82 38.67 38.71 9,016,474 +0.01(+0.02%)
May 05, 2006 38.57 38.78 38.47 38.71 10,711,120 +0.29(+0.76%)
May 04, 2006 38.53 38.55 38.37 38.41 11,827,335 -0.06(-0.15%)
May 03, 2006 38.59 38.71 38.40 38.47 14,222,194 -0.21(-0.55%)
May 02, 2006 38.75 38.88 38.64 38.69 8,480,660 +0.05(+0.14%)
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.