Skip to main content

Johnson & Johnson (NY: JNJ )

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

Historical Prices

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.