Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 39.65 39.79 39.50 39.51 15,612,155 +0.02(+0.05%)
Jun 29, 2006 39.07 39.66 38.97 39.49 12,878,792 +0.44(+1.11%)
Jun 28, 2006 39.25 39.29 38.88 39.05 14,393,569 -0.21(-0.54%)
Jun 27, 2006 39.71 39.73 39.24 39.27 15,714,677 -0.44(-1.10%)
Jun 26, 2006 39.30 39.73 39.23 39.70 23,451,446 -0.73(-1.81%)
Jun 23, 2006 40.26 40.71 40.22 40.43 7,589,962 +0.09(+0.23%)
Jun 22, 2006 40.42 40.88 40.17 40.34 12,683,151 -0.40(-0.99%)
Jun 21, 2006 40.55 40.82 40.55 40.74 10,766,779 +0.17(+0.42%)
Jun 20, 2006 40.47 40.68 40.36 40.57 10,507,592 +0.12(+0.29%)
Jun 19, 2006 40.62 40.67 40.43 40.45 15,150,503 -0.22(-0.54%)
Jun 16, 2006 40.42 40.72 40.42 40.67 17,666,386 +0.14(+0.34%)
Jun 15, 2006 40.32 40.56 40.17 40.53 13,442,056 +0.15(+0.36%)
Jun 14, 2006 40.41 40.47 40.20 40.39 13,607,972 +0.13(+0.33%)
Jun 13, 2006 40.58 40.68 40.23 40.25 18,333,234 -0.22(-0.54%)
Jun 12, 2006 40.52 40.66 40.45 40.47 9,869,408 +0.00(+0.00%)
Jun 09, 2006 40.51 40.67 40.43 40.47 13,075,646 -0.12(-0.29%)
Jun 08, 2006 40.34 40.72 40.25 40.59 19,001,144 +0.26(+0.64%)
Jun 07, 2006 40.30 40.68 40.23 40.33 14,418,593 +0.15(+0.38%)
Jun 06, 2006 39.85 40.39 39.80 40.18 16,028,765 +0.53(+1.35%)
Jun 05, 2006 39.79 39.89 39.62 39.65 10,497,734 -0.40(-1.00%)
Jun 02, 2006 40.02 40.23 39.86 40.05 10,110,547 +0.06(+0.15%)
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.