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 (%)
Sep 29, 2006 40.20 40.24 40.02 40.20 12,393,595 +0.02(+0.06%)
Sep 28, 2006 40.16 40.26 40.12 40.17 8,106,331 +0.05(+0.12%)
Sep 27, 2006 39.95 40.15 39.94 40.12 8,924,784 +0.09(+0.23%)
Sep 26, 2006 39.86 40.06 39.83 40.03 9,522,548 +0.30(+0.75%)
Sep 25, 2006 39.77 39.82 39.63 39.73 9,286,997 +0.14(+0.36%)
Sep 22, 2006 39.64 39.68 39.52 39.59 9,055,000 -0.17(-0.42%)
Sep 21, 2006 39.72 39.87 39.65 39.76 11,966,436 +0.02(+0.06%)
Sep 20, 2006 39.86 39.92 39.70 39.73 10,149,232 +0.01(+0.02%)
Sep 19, 2006 39.71 39.74 39.58 39.73 8,476,622 +0.01(+0.03%)
Sep 18, 2006 39.74 39.82 39.55 39.71 11,270,444 +0.23(+0.58%)
Sep 15, 2006 39.37 39.70 39.37 39.48 15,601,005 +0.04(+0.09%)
Sep 14, 2006 39.46 39.52 39.26 39.45 8,713,951 -0.05(-0.13%)
Sep 13, 2006 39.58 39.63 39.48 39.50 10,155,048 -0.01(-0.03%)
Sep 12, 2006 39.59 39.67 39.45 39.51 11,300,009 -0.13(-0.33%)
Sep 11, 2006 39.40 39.65 39.36 39.64 8,419,754 +0.28(+0.71%)
Sep 08, 2006 39.31 39.46 39.23 39.36 9,555,022 +0.08(+0.20%)
Sep 07, 2006 39.31 39.43 39.15 39.28 11,947,695 -0.28(-0.72%)
Sep 06, 2006 39.61 39.77 39.56 39.56 13,748,258 -0.24(-0.61%)
Sep 05, 2006 39.99 40.07 39.74 39.81 11,458,336 -0.25(-0.63%)
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.