Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 45.32 45.47 44.96 45.12 11,261,760 -0.20(-0.44%)
Nov 29, 2006 45.11 45.40 44.99 45.32 9,902,595 +0.16(+0.35%)
Nov 28, 2006 44.87 45.23 44.85 45.16 11,809,137 +0.22(+0.49%)
Nov 27, 2006 44.84 45.06 44.65 44.94 13,774,550 -0.14(-0.30%)
Nov 24, 2006 45.52 45.56 45.08 45.08 4,254,550 -0.63(-1.38%)
Nov 22, 2006 45.53 45.83 45.51 45.71 10,214,630 +0.12(+0.26%)
Nov 21, 2006 45.80 45.91 45.39 45.59 12,130,960 -0.28(-0.61%)
Nov 20, 2006 46.26 46.27 45.75 45.87 11,648,590 -0.16(-0.34%)
Nov 17, 2006 45.62 46.27 45.56 46.03 16,240,886 +0.49(+1.07%)
Nov 16, 2006 45.52 45.62 45.05 45.54 15,259,640 -0.01(-0.01%)
Nov 15, 2006 45.56 45.86 45.47 45.55 11,356,130 -0.01(-0.03%)
Nov 14, 2006 44.78 45.68 44.71 45.56 16,602,736 +0.42(+0.94%)
Nov 13, 2006 45.35 45.71 45.01 45.14 12,846,917 -0.24(-0.53%)
Nov 10, 2006 45.18 45.39 44.82 45.38 14,773,619 +0.10(+0.21%)
Nov 09, 2006 46.22 46.37 45.06 45.28 24,213,128 -1.26(-2.71%)
Nov 08, 2006 46.57 46.75 46.14 46.54 20,916,888 -0.49(-1.05%)
Nov 07, 2006 46.66 47.25 46.64 47.03 15,589,059 +0.20(+0.42%)
Nov 06, 2006 46.71 46.88 46.27 46.84 11,747,051 +0.42(+0.90%)
Nov 03, 2006 46.55 46.77 46.38 46.42 10,380,143 -0.06(-0.13%)
Nov 02, 2006 45.97 46.55 45.93 46.48 15,155,336 +0.49(+1.07%)
Nov 01, 2006 46.12 46.25 45.76 45.99 16,282,082 -0.15(-0.33%)
Oct 31, 2006 46.41 46.41 46.02 46.14 17,457,912 -0.21(-0.44%)
Oct 30, 2006 46.77 46.80 46.24 46.34 13,403,497 -0.32(-0.69%)
Oct 27, 2006 46.96 46.99 46.55 46.66 11,607,102 -0.45(-0.94%)
Oct 26, 2006 47.12 47.16 46.60 47.11 11,937,398 -0.01(-0.01%)
Oct 25, 2006 47.06 47.20 46.87 47.12 10,236,689 +0.05(+0.12%)
Oct 24, 2006 46.96 47.14 46.73 47.06 15,855,225 -0.24(-0.51%)
Oct 23, 2006 46.79 47.51 46.77 47.30 13,061,953 +0.33(+0.70%)
Oct 20, 2006 46.82 47.33 46.73 46.97 17,624,886 +0.40(+0.85%)
Oct 19, 2006 46.55 46.70 46.44 46.58 12,582,651 -0.08(-0.16%)
Oct 18, 2006 45.65 46.65 45.52 46.65 26,119,962 +1.42(+3.13%)
Oct 17, 2006 44.93 45.52 44.84 45.23 22,367,356 +0.79(+1.77%)
Oct 16, 2006 44.53 44.55 44.29 44.45 9,286,705 +0.24(+0.54%)
Oct 13, 2006 45.00 45.00 44.15 44.21 9,369,242 -0.18(-0.40%)
Oct 12, 2006 44.65 44.69 44.34 44.39 11,543,556 -0.18(-0.40%)
Oct 11, 2006 44.42 44.63 44.36 44.56 7,093,399 +0.10(+0.22%)
Oct 10, 2006 44.39 44.48 44.29 44.47 8,833,698 +0.06(+0.14%)
Oct 09, 2006 44.43 44.49 44.26 44.41 8,101,379 -0.13(-0.29%)
Oct 06, 2006 44.50 44.60 44.40 44.54 10,422,361 -0.03(-0.08%)
Oct 05, 2006 44.70 44.93 44.57 44.57 11,684,381 -0.49(-1.09%)
Oct 04, 2006 44.86 45.10 44.75 45.06 9,010,898 +0.23(+0.50%)
Oct 03, 2006 44.54 44.96 44.48 44.84 10,145,386 +0.28(+0.63%)
Oct 02, 2006 44.49 44.72 44.45 44.56 9,111,258 +0.10(+0.23%)
Sep 29, 2006 44.45 44.50 44.26 44.45 11,206,540 +0.03(+0.06%)
Sep 28, 2006 44.41 44.52 44.36 44.43 7,329,909 +0.05(+0.12%)
Sep 27, 2006 44.18 44.41 44.17 44.37 8,069,971 +0.10(+0.23%)
Sep 26, 2006 44.08 44.30 44.05 44.27 8,610,482 +0.33(+0.75%)
Sep 25, 2006 43.98 44.04 43.82 43.94 8,397,491 +0.16(+0.36%)
Sep 22, 2006 43.84 43.89 43.71 43.78 8,187,715 -0.18(-0.42%)
Sep 21, 2006 43.93 44.09 43.84 43.97 10,820,294 +0.03(+0.06%)
Sep 20, 2006 44.08 44.15 43.91 43.94 9,177,142 +0.01(+0.02%)
Sep 19, 2006 43.92 43.95 43.78 43.93 7,664,734 +0.01(+0.03%)
Sep 18, 2006 43.95 44.04 43.74 43.92 10,190,964 +0.25(+0.58%)
Sep 15, 2006 43.54 43.91 43.54 43.67 14,106,745 +0.04(+0.09%)
Sep 14, 2006 43.64 43.71 43.41 43.63 7,879,331 -0.05(-0.13%)
Sep 13, 2006 43.78 43.83 43.66 43.68 9,182,401 -0.01(-0.03%)
Sep 12, 2006 43.78 43.87 43.63 43.69 10,217,698 -0.14(-0.33%)
Sep 11, 2006 43.57 43.85 43.53 43.84 7,613,312 +0.31(+0.71%)
Sep 08, 2006 43.48 43.64 43.39 43.53 8,639,845 +0.09(+0.20%)
Sep 07, 2006 43.48 43.61 43.30 43.44 10,803,348 -0.31(-0.72%)
Sep 06, 2006 43.81 43.98 43.76 43.76 12,431,454 -0.27(-0.61%)
Sep 05, 2006 44.22 44.32 43.95 44.02 10,360,860 -0.28(-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.