Skip to main content

Johnson & Johnson (NY: JNJ )

158.46 +0.50 (+0.32%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 38.35 38.47 37.89 37.95 31,182,076 -0.57(-1.47%)
Jan 30, 2006 38.72 38.74 38.28 38.51 18,010,234 -0.20(-0.53%)
Jan 27, 2006 38.88 39.05 38.48 38.72 17,584,290 +0.05(+0.12%)
Jan 26, 2006 38.74 39.24 38.62 38.67 24,179,990 +0.09(+0.24%)
Jan 25, 2006 40.23 40.23 38.28 38.58 38,468,172 -0.57(-1.45%)
Jan 24, 2006 39.69 40.39 39.15 39.15 30,261,646 -1.21(-2.99%)
Jan 23, 2006 40.06 40.39 39.97 40.35 10,937,639 +0.26(+0.64%)
Jan 20, 2006 41.00 41.09 40.05 40.10 16,717,691 -0.90(-2.20%)
Jan 19, 2006 41.09 41.30 40.69 41.00 11,364,646 -0.01(-0.03%)
Jan 18, 2006 40.72 41.05 40.46 41.01 11,468,364 +0.60(+1.49%)
Jan 17, 2006 40.43 40.93 40.29 40.41 14,669,244 -0.36(-0.87%)
Jan 13, 2006 40.82 41.08 40.51 40.77 10,680,617 -0.26(-0.63%)
Jan 12, 2006 41.22 41.25 40.76 41.03 11,012,396 -0.19(-0.46%)
Jan 11, 2006 41.52 41.54 40.85 41.22 13,380,491 -0.40(-0.95%)
Jan 10, 2006 41.23 41.61 41.22 41.61 10,096,061 +0.07(+0.17%)
Jan 09, 2006 41.23 41.55 41.17 41.54 10,771,750 +0.26(+0.62%)
Jan 06, 2006 41.10 41.38 40.98 41.28 8,975,624 +0.18(+0.45%)
Jan 05, 2006 41.26 41.51 40.95 41.10 14,940,065 -0.17(-0.42%)
Jan 04, 2006 40.84 41.31 40.73 41.27 13,750,483 +0.63(+1.54%)
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.