Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 40.19 40.23 40.01 40.19 12,395,551 +0.02(+0.06%)
Sep 28, 2006 40.15 40.25 40.11 40.16 8,107,611 +0.05(+0.12%)
Sep 27, 2006 39.94 40.15 39.93 40.12 8,926,193 +0.09(+0.23%)
Sep 26, 2006 39.86 40.05 39.82 40.02 9,524,052 +0.30(+0.75%)
Sep 25, 2006 39.76 39.82 39.62 39.73 9,288,463 +0.14(+0.36%)
Sep 22, 2006 39.63 39.68 39.52 39.58 9,056,429 -0.17(-0.42%)
Sep 21, 2006 39.71 39.86 39.64 39.75 11,968,325 +0.02(+0.06%)
Sep 20, 2006 39.86 39.92 39.69 39.73 10,150,834 +0.01(+0.02%)
Sep 19, 2006 39.71 39.73 39.58 39.72 8,477,960 +0.01(+0.03%)
Sep 18, 2006 39.74 39.81 39.54 39.71 11,272,223 +0.23(+0.58%)
Sep 15, 2006 39.36 39.69 39.36 39.48 15,603,467 +0.04(+0.09%)
Sep 14, 2006 39.45 39.52 39.25 39.44 8,715,327 -0.05(-0.13%)
Sep 13, 2006 39.58 39.63 39.47 39.49 10,156,651 -0.01(-0.03%)
Sep 12, 2006 39.58 39.66 39.44 39.50 11,301,793 -0.13(-0.33%)
Sep 11, 2006 39.39 39.65 39.35 39.63 8,421,083 +0.28(+0.71%)
Sep 08, 2006 39.30 39.45 39.22 39.35 9,556,530 +0.08(+0.20%)
Sep 07, 2006 39.30 39.42 39.14 39.27 11,949,581 -0.28(-0.72%)
Sep 06, 2006 39.61 39.76 39.56 39.56 13,750,428 -0.24(-0.61%)
Sep 05, 2006 39.98 40.07 39.74 39.80 11,460,145 -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.