Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 42.64 42.69 42.48 42.64 6,994,958 +0.04(+0.09%)
Aug 30, 2006 42.68 42.73 42.60 42.60 6,724,288 +0.00(+0.00%)
Aug 29, 2006 42.54 42.64 42.40 42.60 8,056,408 +0.01(+0.03%)
Aug 28, 2006 42.73 42.78 42.57 42.59 9,061,905 -0.06(-0.14%)
Aug 25, 2006 42.69 42.79 42.61 42.65 8,434,891 -0.22(-0.51%)
Aug 24, 2006 42.40 42.95 42.36 42.87 16,180,901 +0.72(+1.71%)
Aug 23, 2006 42.21 42.25 42.07 42.15 9,997,194 -0.16(-0.39%)
Aug 22, 2006 42.36 42.43 42.23 42.31 12,553,773 -0.07(-0.17%)
Aug 21, 2006 42.38 42.59 42.33 42.38 11,108,684 -0.10(-0.23%)
Aug 18, 2006 42.46 42.60 42.31 42.48 10,896,394 +0.13(+0.30%)
Aug 17, 2006 42.64 42.65 42.29 42.36 12,862,049 -0.25(-0.59%)
Aug 16, 2006 42.52 42.70 42.48 42.61 8,652,943 +0.13(+0.31%)
Aug 15, 2006 42.21 42.52 42.11 42.48 10,907,009 +0.33(+0.78%)
Aug 14, 2006 42.17 42.21 42.03 42.15 11,183,289 +0.29(+0.69%)
Aug 11, 2006 41.92 42.07 41.81 41.86 11,394,215 -0.05(-0.13%)
Aug 10, 2006 41.78 42.04 41.74 41.91 8,245,043 +0.15(+0.36%)
Aug 09, 2006 42.00 42.02 41.57 41.76 9,286,174 -0.16(-0.38%)
Aug 08, 2006 41.82 42.02 41.81 41.92 7,940,407 +0.19(+0.46%)
Aug 07, 2006 41.90 41.84 41.65 41.73 9,573,676 -0.17(-0.41%)
Aug 04, 2006 41.71 42.01 41.67 41.90 10,088,934 +0.30(+0.71%)
Aug 03, 2006 41.61 41.77 41.57 41.60 9,949,429 -0.05(-0.11%)
Aug 02, 2006 41.61 41.68 41.47 41.65 11,238,181 +0.31(+0.75%)
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.