Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 7,453,844 +0.04(+0.09%)
Aug 30, 2006 40.05 40.10 39.98 39.98 7,165,418 +0.00(+0.00%)
Aug 29, 2006 39.92 40.01 39.79 39.98 8,584,929 +0.01(+0.03%)
Aug 28, 2006 40.10 40.15 39.95 39.97 9,656,389 -0.06(-0.14%)
Aug 25, 2006 40.06 40.16 39.99 40.02 8,988,241 -0.20(-0.51%)
Aug 24, 2006 39.79 40.31 39.76 40.23 17,242,408 +0.67(+1.71%)
Aug 23, 2006 39.61 39.65 39.48 39.55 10,653,035 -0.15(-0.39%)
Aug 22, 2006 39.76 39.82 39.63 39.71 13,377,332 -0.07(-0.17%)
Aug 21, 2006 39.78 39.97 39.73 39.78 11,837,442 -0.09(-0.23%)
Aug 18, 2006 39.85 39.98 39.70 39.87 11,611,225 +0.12(+0.30%)
Aug 17, 2006 40.02 40.03 39.69 39.75 13,705,831 -0.24(-0.59%)
Aug 16, 2006 39.91 40.07 39.87 39.99 9,220,598 +0.12(+0.31%)
Aug 15, 2006 39.61 39.91 39.52 39.86 11,622,536 +0.31(+0.78%)
Aug 14, 2006 39.58 39.61 39.45 39.55 11,916,941 +0.27(+0.69%)
Aug 11, 2006 39.34 39.48 39.24 39.28 12,141,704 -0.05(-0.13%)
Aug 10, 2006 39.21 39.45 39.17 39.33 8,785,938 +0.14(+0.36%)
Aug 09, 2006 39.41 39.43 39.01 39.19 9,895,370 -0.15(-0.38%)
Aug 08, 2006 39.25 39.43 39.24 39.34 8,461,317 +0.18(+0.46%)
Aug 07, 2006 39.32 39.26 39.09 39.16 10,201,733 -0.16(-0.41%)
Aug 04, 2006 39.14 39.42 39.10 39.32 10,750,793 +0.28(+0.71%)
Aug 03, 2006 39.05 39.20 39.01 39.04 10,602,136 -0.04(-0.11%)
Aug 02, 2006 39.05 39.11 38.91 39.08 11,975,434 +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.