Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 39.64 39.65 39.31 39.46 13,063,121 -0.18(-0.45%)
Feb 27, 2006 39.68 40.08 39.59 39.64 10,237,419 +0.10(+0.26%)
Feb 24, 2006 40.18 40.18 39.31 39.54 15,154,021 -0.57(-1.42%)
Feb 23, 2006 40.39 40.43 40.01 40.11 14,248,009 -0.30(-0.75%)
Feb 22, 2006 40.39 40.52 40.18 40.41 12,632,174 -0.08(-0.19%)
Feb 21, 2006 40.48 40.61 40.22 40.48 9,480,704 +0.05(+0.12%)
Feb 17, 2006 40.51 40.57 40.21 40.44 9,894,852 +0.06(+0.15%)
Feb 16, 2006 40.70 40.70 40.10 40.37 17,374,936 -0.08(-0.20%)
Feb 15, 2006 40.44 40.66 40.18 40.46 12,146,152 +0.03(+0.08%)
Feb 14, 2006 40.18 40.57 40.18 40.42 14,341,210 +0.38(+0.94%)
Feb 13, 2006 39.96 40.14 39.73 40.05 7,326,842 +0.08(+0.19%)
Feb 10, 2006 40.18 40.22 39.87 39.97 11,917,823 -0.11(-0.27%)
Feb 09, 2006 40.49 40.87 39.91 40.08 17,721,740 -0.03(-0.09%)
Feb 08, 2006 39.05 40.21 38.97 40.11 21,368,580 +1.23(+3.17%)
Feb 07, 2006 39.02 39.24 38.81 38.88 15,105,814 -0.03(-0.09%)
Feb 06, 2006 39.36 39.40 38.78 38.92 15,512,511 -0.36(-0.92%)
Feb 03, 2006 39.20 39.36 39.03 39.28 16,098,600 -0.18(-0.47%)
Feb 02, 2006 39.94 39.96 39.42 39.46 14,629,726 -0.14(-0.36%)
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.