Skip to main content

Johnson & Johnson (NY: JNJ )

164.10 -0.72 (-0.44%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 40.02 40.07 39.87 40.02 7,452,668 +0.04(+0.09%)
Aug 30, 2006 40.06 40.11 39.99 39.99 7,164,287 +0.00(+0.00%)
Aug 29, 2006 39.92 40.02 39.80 39.99 8,583,574 +0.01(+0.03%)
Aug 28, 2006 40.10 40.15 39.95 39.97 9,654,864 -0.06(-0.14%)
Aug 25, 2006 40.07 40.17 39.99 40.03 8,986,822 -0.20(-0.51%)
Aug 24, 2006 39.80 40.31 39.76 40.23 17,239,686 +0.67(+1.71%)
Aug 23, 2006 39.61 39.65 39.49 39.56 10,651,354 -0.15(-0.39%)
Aug 22, 2006 39.76 39.82 39.63 39.71 13,375,221 -0.07(-0.17%)
Aug 21, 2006 39.78 39.97 39.73 39.78 11,835,574 -0.09(-0.23%)
Aug 18, 2006 39.86 39.99 39.71 39.87 11,609,392 +0.12(+0.30%)
Aug 17, 2006 40.02 40.04 39.69 39.76 13,703,668 -0.24(-0.59%)
Aug 16, 2006 39.91 40.08 39.87 39.99 9,219,143 +0.12(+0.31%)
Aug 15, 2006 39.61 39.91 39.52 39.87 11,620,702 +0.31(+0.78%)
Aug 14, 2006 39.58 39.61 39.45 39.56 11,915,060 +0.27(+0.69%)
Aug 11, 2006 39.34 39.48 39.24 39.29 12,139,787 -0.05(-0.13%)
Aug 10, 2006 39.22 39.46 39.18 39.34 8,784,552 +0.14(+0.36%)
Aug 09, 2006 39.42 39.44 39.01 39.19 9,893,809 -0.15(-0.38%)
Aug 08, 2006 39.26 39.43 39.24 39.34 8,459,982 +0.18(+0.46%)
Aug 07, 2006 39.32 39.27 39.09 39.16 10,200,123 -0.16(-0.41%)
Aug 04, 2006 39.15 39.43 39.11 39.32 10,749,096 +0.28(+0.71%)
Aug 03, 2006 39.06 39.21 39.02 39.04 10,600,463 -0.04(-0.11%)
Aug 02, 2006 39.06 39.12 38.92 39.09 11,973,544 +0.29(+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.