Skip to main content

Johnson & Johnson (NY: JNJ )

158.29 +0.33 (+0.21%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 42.83 42.87 42.64 42.83 11,632,434 +0.03(+0.06%)
Sep 28, 2006 42.79 42.89 42.74 42.80 7,608,476 +0.05(+0.12%)
Sep 27, 2006 42.56 42.78 42.55 42.75 8,376,663 +0.10(+0.23%)
Sep 26, 2006 42.47 42.68 42.44 42.65 8,937,715 +0.32(+0.75%)
Sep 25, 2006 42.37 42.43 42.22 42.33 8,716,630 +0.15(+0.36%)
Sep 22, 2006 42.23 42.28 42.11 42.18 8,498,881 -0.18(-0.42%)
Sep 21, 2006 42.32 42.48 42.24 42.36 11,231,509 +0.03(+0.06%)
Sep 20, 2006 42.47 42.54 42.30 42.33 9,525,910 +0.01(+0.02%)
Sep 19, 2006 42.31 42.34 42.17 42.33 7,956,025 +0.01(+0.03%)
Sep 18, 2006 42.34 42.42 42.13 42.31 10,578,263 +0.24(+0.58%)
Sep 15, 2006 41.94 42.30 41.94 42.07 14,642,859 +0.04(+0.09%)
Sep 14, 2006 42.04 42.11 41.82 42.03 8,178,778 -0.05(-0.13%)
Sep 13, 2006 42.17 42.23 42.06 42.08 9,531,369 -0.01(-0.03%)
Sep 12, 2006 42.18 42.27 42.03 42.09 10,606,012 -0.14(-0.33%)
Sep 11, 2006 41.98 42.25 41.94 42.23 7,902,649 +0.30(+0.71%)
Sep 08, 2006 41.88 42.04 41.80 41.94 8,968,194 +0.09(+0.20%)
Sep 07, 2006 41.88 42.01 41.71 41.85 11,213,920 -0.30(-0.72%)
Sep 06, 2006 42.21 42.37 42.15 42.15 12,903,900 -0.26(-0.61%)
Sep 05, 2006 42.60 42.69 42.34 42.41 10,754,615 -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.