Indicators

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	38.79	38.92	38.70	38.72	11,440,080	-0.23(-0.59%)
Jul 28, 2006	38.72	39.00	38.65	38.95	12,579,548	+0.22(+0.58%)
Jul 27, 2006	38.47	38.73	38.41	38.72	12,373,077	+0.32(+0.82%)
Jul 26, 2006	38.22	38.47	38.16	38.41	9,144,664	+0.09(+0.24%)
Jul 25, 2006	38.07	38.38	38.06	38.31	10,183,805	-0.05(-0.13%)
Jul 24, 2006	38.17	38.38	38.15	38.36	12,647,079	+0.15(+0.40%)
Jul 21, 2006	38.17	38.37	38.11	38.21	13,981,871	+0.22(+0.59%)
Jul 20, 2006	37.88	38.21	37.88	37.99	8,987,792	+0.04(+0.10%)
Jul 19, 2006	37.65	38.06	37.44	37.95	13,675,880	+0.44(+1.17%)
Jul 18, 2006	37.63	37.77	36.94	37.51	13,413,995	-0.19(-0.51%)
Jul 17, 2006	37.48	37.94	37.48	37.70	11,768,204	+0.28(+0.74%)
Jul 14, 2006	37.33	37.79	37.23	37.42	12,168,545	+0.12(+0.32%)
Jul 13, 2006	37.59	37.61	37.24	37.31	12,960,825	-0.22(-0.58%)
Jul 12, 2006	37.64	37.73	37.49	37.52	9,967,156	-0.09(-0.25%)
Jul 11, 2006	37.73	37.75	37.51	37.62	11,474,976	-0.11(-0.30%)
Jul 10, 2006	37.66	37.75	37.57	37.73	7,645,730	+0.20(+0.54%)
Jul 07, 2006	37.51	37.68	37.40	37.52	8,648,358	+0.06(+0.17%)
Jul 06, 2006	37.21	37.57	37.17	37.46	9,098,620	+0.30(+0.80%)
Jul 05, 2006	37.01	37.40	37.01	37.16	10,592,385	-0.07(-0.18%)

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.