Skip to main content

Johnson & Johnson (NY: JNJ )

158.41 +0.45 (+0.28%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 43.63 43.89 43.43 43.53 8,913,194 -0.26(-0.60%)
Dec 28, 2006 43.43 43.91 43.43 43.80 8,266,213 +0.27(+0.62%)
Dec 27, 2006 43.48 43.62 43.37 43.53 7,839,746 +0.24(+0.56%)
Dec 26, 2006 43.25 43.37 43.18 43.28 5,769,591 -0.01(-0.02%)
Dec 22, 2006 43.37 43.49 43.16 43.29 9,201,954 -0.23(-0.53%)
Dec 21, 2006 43.67 43.77 43.44 43.52 13,238,529 -0.28(-0.65%)
Dec 20, 2006 43.95 44.11 43.74 43.80 14,836,568 -0.30(-0.67%)
Dec 19, 2006 43.95 44.34 43.93 44.10 15,538,297 +0.18(+0.42%)
Dec 18, 2006 43.66 44.07 43.66 43.91 11,976,113 +0.20(+0.47%)
Dec 15, 2006 43.78 43.89 43.19 43.71 19,409,412 +0.03(+0.06%)
Dec 14, 2006 43.37 43.93 43.20 43.68 14,038,534 +0.51(+1.19%)
Dec 13, 2006 43.39 43.52 43.14 43.17 13,432,047 -0.07(-0.17%)
Dec 12, 2006 43.37 43.45 43.05 43.24 13,553,526 -0.08(-0.18%)
Dec 11, 2006 43.49 43.52 43.16 43.32 11,715,865 -0.16(-0.38%)
Dec 08, 2006 43.45 43.68 43.31 43.49 9,290,978 -0.07(-0.17%)
Dec 07, 2006 43.68 43.94 43.49 43.56 15,809,768 +0.02(+0.05%)
Dec 06, 2006 43.68 43.68 43.39 43.54 10,839,272 -0.09(-0.21%)
Dec 05, 2006 43.75 43.76 43.48 43.63 9,969,200 -0.07(-0.17%)
Dec 04, 2006 43.78 43.99 43.39 43.70 11,808,075 +0.20(+0.47%)
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.