Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 41.97 41.97 41.61 41.72 19,307,144 -0.19(-0.44%)
Oct 30, 2006 42.29 42.31 41.81 41.90 14,823,265 -0.29(-0.69%)
Oct 27, 2006 42.46 42.49 42.09 42.20 12,836,587 -0.40(-0.94%)
Oct 26, 2006 42.60 42.64 42.14 42.60 13,201,869 -0.01(-0.01%)
Oct 25, 2006 42.55 42.68 42.38 42.60 11,321,012 +0.05(+0.12%)
Oct 24, 2006 42.46 42.62 42.25 42.55 17,534,692 -0.22(-0.51%)
Oct 23, 2006 42.31 42.96 42.29 42.77 14,445,542 +0.30(+0.70%)
Oct 20, 2006 42.34 42.80 42.26 42.47 19,491,804 +0.36(+0.85%)
Oct 19, 2006 42.09 42.23 41.99 42.11 13,915,471 -0.07(-0.16%)
Oct 18, 2006 41.27 42.18 41.16 42.18 28,886,722 +1.28(+3.13%)
Oct 17, 2006 40.62 41.16 40.54 40.90 24,736,622 +0.71(+1.77%)
Oct 16, 2006 40.26 40.28 40.05 40.19 10,270,400 +0.22(+0.54%)
Oct 13, 2006 40.69 40.69 39.92 39.97 10,361,680 -0.16(-0.40%)
Oct 12, 2006 40.38 40.41 40.10 40.13 12,766,309 -0.16(-0.40%)
Oct 11, 2006 40.17 40.36 40.11 40.30 7,844,769 +0.09(+0.22%)
Oct 10, 2006 40.13 40.22 40.05 40.21 9,769,409 +0.06(+0.14%)
Oct 09, 2006 40.17 40.23 40.02 40.15 8,959,519 -0.12(-0.29%)
Oct 06, 2006 40.24 40.33 40.15 40.27 11,526,352 -0.03(-0.08%)
Oct 05, 2006 40.42 40.63 40.30 40.30 12,922,051 -0.45(-1.09%)
Oct 04, 2006 40.57 40.78 40.46 40.75 9,965,379 +0.20(+0.50%)
Oct 03, 2006 40.27 40.65 40.22 40.54 11,220,038 +0.25(+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.