Johnson & Johnson (NY: JNJ )

166.77 -0.81 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 60.14 60.35 59.91 59.92 10,294,200 +0.03(+0.05%)
Jun 29, 2006 59.25 60.15 59.10 59.89 8,491,900 +0.66(+1.11%)
Jun 28, 2006 59.52 59.58 58.97 59.23 9,490,700 -0.32(-0.54%)
Jun 27, 2006 60.22 60.26 59.51 59.55 10,361,800 -0.66(-1.10%)
Jun 26, 2006 59.60 60.26 59.50 60.21 15,463,200 -1.11(-1.81%)
Jun 23, 2006 61.06 61.74 61.00 61.32 5,004,600 +0.14(+0.23%)
Jun 22, 2006 61.30 62.00 60.92 61.18 8,362,900 -0.61(-0.99%)
Jun 21, 2006 61.50 61.90 61.50 61.79 7,099,300 +0.26(+0.42%)
Jun 20, 2006 61.37 61.70 61.21 61.53 6,928,400 +0.18(+0.29%)
Jun 19, 2006 61.60 61.68 61.32 61.35 9,989,800 -0.33(-0.54%)
Jun 16, 2006 61.30 61.75 61.30 61.68 11,648,700 +0.21(+0.34%)
Jun 15, 2006 61.15 61.51 60.92 61.47 8,863,300 +0.22(+0.36%)
Jun 14, 2006 61.28 61.38 60.96 61.25 8,972,700 +0.20(+0.33%)
Jun 13, 2006 61.55 61.69 61.01 61.05 12,088,400 -0.33(-0.54%)
Jun 12, 2006 61.45 61.66 61.34 61.38 6,507,600 +0.00(+0.00%)
Jun 09, 2006 61.43 61.68 61.32 61.38 8,621,700 -0.18(-0.29%)
Jun 08, 2006 61.18 61.75 61.04 61.56 12,528,800 +0.39(+0.64%)
Jun 07, 2006 61.12 61.69 61.01 61.17 9,507,200 +0.23(+0.38%)
Jun 06, 2006 60.44 61.25 60.36 60.94 10,568,900 +0.81(+1.35%)
Jun 05, 2006 60.35 60.50 60.09 60.13 6,921,900 -0.61(-1.00%)
Jun 02, 2006 60.70 61.01 60.45 60.74 6,666,600 +0.09(+0.15%)
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.