Skip to main content

Johnson & Johnson (NY: JNJ )

158.50 +0.54 (+0.34%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 43.65 43.80 43.31 43.46 11,691,600 -0.19(-0.44%)
Nov 29, 2006 43.45 43.73 43.34 43.65 10,280,558 +0.15(+0.35%)
Nov 28, 2006 43.22 43.57 43.20 43.50 12,259,869 +0.21(+0.49%)
Nov 27, 2006 43.19 43.41 43.00 43.29 14,300,299 -0.13(-0.30%)
Nov 24, 2006 43.85 43.88 43.42 43.42 4,416,938 -0.61(-1.38%)
Nov 22, 2006 43.85 44.14 43.84 44.03 10,604,503 +0.11(+0.26%)
Nov 21, 2006 44.11 44.22 43.72 43.91 12,593,975 -0.27(-0.61%)
Nov 20, 2006 44.56 44.57 44.07 44.18 12,093,195 -0.15(-0.34%)
Nov 17, 2006 43.94 44.57 43.88 44.34 16,860,770 +0.47(+1.07%)
Nov 16, 2006 43.85 43.94 43.39 43.87 15,842,072 -0.01(-0.02%)
Nov 15, 2006 43.89 44.18 43.80 43.87 11,789,572 -0.01(-0.03%)
Nov 14, 2006 43.14 44.00 43.06 43.89 17,236,432 +0.41(+0.94%)
Nov 13, 2006 43.68 44.03 43.35 43.48 13,337,260 -0.23(-0.53%)
Nov 10, 2006 43.52 43.72 43.17 43.71 15,337,500 +0.09(+0.21%)
Nov 09, 2006 44.52 44.67 43.40 43.62 25,137,296 -1.21(-2.71%)
Nov 08, 2006 44.86 45.03 44.45 44.83 21,715,246 -0.47(-1.05%)
Nov 07, 2006 44.95 45.52 44.93 45.31 16,184,064 +0.19(+0.42%)
Nov 06, 2006 44.99 45.16 44.57 45.11 12,195,413 +0.40(+0.90%)
Nov 03, 2006 44.84 45.05 44.68 44.71 10,776,333 -0.06(-0.13%)
Nov 02, 2006 44.28 44.84 44.24 44.77 15,733,786 +0.47(+1.07%)
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.