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 (%)
Sep 29, 2006 42.82 42.87 42.63 42.82 11,634,272 +0.03(+0.06%)
Sep 28, 2006 42.78 42.89 42.73 42.79 7,609,678 +0.05(+0.12%)
Sep 27, 2006 42.56 42.77 42.54 42.74 8,377,986 +0.10(+0.23%)
Sep 26, 2006 42.46 42.67 42.43 42.64 8,939,127 +0.32(+0.75%)
Sep 25, 2006 42.36 42.42 42.21 42.33 8,718,008 +0.15(+0.36%)
Sep 22, 2006 42.23 42.27 42.10 42.17 8,500,224 -0.18(-0.42%)
Sep 21, 2006 42.31 42.47 42.23 42.35 11,233,284 +0.03(+0.06%)
Sep 20, 2006 42.46 42.53 42.29 42.33 9,527,416 +0.01(+0.02%)
Sep 19, 2006 42.31 42.33 42.17 42.32 7,957,282 +0.01(+0.03%)
Sep 18, 2006 42.34 42.42 42.13 42.31 10,579,934 +0.24(+0.58%)
Sep 15, 2006 41.94 42.29 41.94 42.06 14,645,173 +0.04(+0.09%)
Sep 14, 2006 42.03 42.10 41.82 42.02 8,180,070 -0.05(-0.13%)
Sep 13, 2006 42.17 42.22 42.05 42.07 9,532,875 -0.01(-0.03%)
Sep 12, 2006 42.17 42.26 42.02 42.09 10,607,688 -0.14(-0.33%)
Sep 11, 2006 41.97 42.24 41.93 42.23 7,903,898 +0.30(+0.71%)
Sep 08, 2006 41.88 42.03 41.79 41.93 8,969,611 +0.09(+0.20%)
Sep 07, 2006 41.88 42.00 41.71 41.84 11,215,692 -0.30(-0.72%)
Sep 06, 2006 42.20 42.36 42.15 42.15 12,905,939 -0.26(-0.61%)
Sep 05, 2006 42.60 42.69 42.34 42.40 10,756,314 -0.27(-0.63%)
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.