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 (%)
Apr 28, 2006 38.67 38.76 38.57 38.65 12,937,029 -0.03(-0.07%)
Apr 27, 2006 38.38 38.85 38.38 38.67 17,558,860 +0.07(+0.19%)
Apr 26, 2006 38.49 38.67 38.43 38.60 16,055,912 +0.20(+0.52%)
Apr 25, 2006 38.45 38.54 38.32 38.40 12,956,897 -0.06(-0.15%)
Apr 24, 2006 38.45 38.65 38.37 38.46 12,343,888 -0.03(-0.07%)
Apr 21, 2006 38.57 38.64 38.28 38.49 15,187,508 +0.10(+0.26%)
Apr 20, 2006 38.28 38.57 38.26 38.39 11,555,864 +0.13(+0.34%)
Apr 19, 2006 38.43 38.49 38.14 38.26 13,870,192 -0.07(-0.19%)
Apr 18, 2006 38.05 38.34 38.03 38.33 19,197,542 +0.32(+0.83%)
Apr 17, 2006 38.03 38.12 37.89 38.01 13,362,435 -0.17(-0.45%)
Apr 13, 2006 38.16 38.24 37.93 38.18 11,131,672 +0.03(+0.07%)
Apr 12, 2006 38.14 38.24 38.09 38.16 10,173,638 +0.08(+0.21%)
Apr 11, 2006 38.05 38.26 37.80 38.08 13,823,026 +0.03(+0.07%)
Apr 10, 2006 38.14 38.18 37.93 38.05 14,118,155 -0.08(-0.21%)
Apr 07, 2006 38.54 38.72 38.05 38.13 13,610,399 -0.44(-1.15%)
Apr 06, 2006 38.51 38.73 38.32 38.57 9,754,753 +0.07(+0.17%)
Apr 05, 2006 38.64 38.89 38.45 38.51 13,360,008 -0.28(-0.71%)
Apr 04, 2006 38.94 39.11 38.74 38.78 14,418,897 -0.23(-0.59%)
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.