Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 41.17 41.31 41.01 41.02 15,038,177 +0.02(+0.05%)
Jun 29, 2006 40.56 41.17 40.46 41.00 12,405,305 +0.45(+1.11%)
Jun 28, 2006 40.74 40.78 40.37 40.55 13,864,392 -0.22(-0.54%)
Jun 27, 2006 41.22 41.25 40.74 40.76 15,136,930 -0.45(-1.10%)
Jun 26, 2006 40.80 41.25 40.73 41.22 22,589,258 -0.76(-1.81%)
Jun 23, 2006 41.80 42.26 41.76 41.98 7,310,918 +0.10(+0.23%)
Jun 22, 2006 41.96 42.44 41.70 41.88 12,216,857 -0.42(-0.99%)
Jun 21, 2006 42.10 42.37 42.10 42.30 10,370,940 +0.18(+0.42%)
Jun 20, 2006 42.01 42.24 41.90 42.12 10,121,282 +0.12(+0.29%)
Jun 19, 2006 42.17 42.22 41.98 42.00 14,593,497 -0.23(-0.54%)
Jun 16, 2006 41.96 42.27 41.96 42.22 17,016,884 +0.14(+0.34%)
Jun 15, 2006 41.86 42.11 41.70 42.08 12,947,861 +0.15(+0.36%)
Jun 14, 2006 41.95 42.02 41.73 41.93 13,107,677 +0.14(+0.33%)
Jun 13, 2006 42.13 42.23 41.76 41.79 17,659,216 -0.23(-0.54%)
Jun 12, 2006 42.06 42.21 41.99 42.02 9,506,561 +0.00(+0.00%)
Jun 09, 2006 42.05 42.22 41.98 42.02 12,594,922 -0.12(-0.29%)
Jun 08, 2006 41.88 42.27 41.78 42.14 18,302,570 +0.27(+0.64%)
Jun 07, 2006 41.84 42.23 41.76 41.87 13,888,496 +0.16(+0.38%)
Jun 06, 2006 41.37 41.93 41.32 41.72 15,439,470 +0.55(+1.35%)
Jun 05, 2006 41.31 41.41 41.13 41.16 10,111,787 -0.42(-1.00%)
Jun 02, 2006 41.55 41.76 41.38 41.58 9,738,834 +0.06(+0.15%)
Jun 01, 2006 41.24 41.55 41.22 41.52 8,271,128 +0.29(+0.71%)
May 31, 2006 41.17 41.26 40.99 41.22 12,066,975 +0.25(+0.62%)
May 30, 2006 41.40 41.45 40.95 40.97 11,454,299 -0.58(-1.38%)
May 26, 2006 41.65 41.68 41.40 41.54 9,056,622 +0.16(+0.40%)
May 25, 2006 41.70 41.70 41.17 41.38 12,734,432 -0.23(-0.56%)
May 24, 2006 41.15 41.71 41.07 41.61 18,811,380 +0.54(+1.32%)
May 23, 2006 41.17 41.45 41.05 41.07 15,088,138 +0.10(+0.23%)
May 22, 2006 40.85 41.21 40.83 40.98 14,044,514 -0.03(-0.07%)
May 19, 2006 41.18 41.24 40.82 41.00 19,225,528 -0.17(-0.42%)
May 18, 2006 41.28 41.40 41.10 41.17 12,443,433 +0.01(+0.03%)
May 17, 2006 41.07 41.61 41.04 41.16 20,025,046 -0.08(-0.20%)
May 16, 2006 41.04 41.40 40.97 41.24 12,075,302 +0.19(+0.47%)
May 15, 2006 40.37 41.08 40.28 41.05 15,742,302 +0.78(+1.94%)
May 12, 2006 39.98 40.56 39.98 40.27 14,952,864 -0.01(-0.02%)
May 11, 2006 40.16 40.44 40.11 40.28 14,324,703 +0.36(+0.89%)
May 10, 2006 39.98 40.04 39.87 39.92 11,445,241 -0.03(-0.07%)
May 09, 2006 40.18 40.25 39.92 39.95 10,457,129 -0.24(-0.60%)
May 08, 2006 40.18 40.31 40.15 40.19 8,684,985 +0.01(+0.02%)
May 05, 2006 40.05 40.26 39.94 40.18 10,317,327 +0.30(+0.76%)
May 04, 2006 40.00 40.02 39.83 39.88 11,392,505 -0.06(-0.15%)
May 03, 2006 40.07 40.18 39.87 39.94 13,699,317 -0.22(-0.55%)
May 02, 2006 40.23 40.36 40.11 40.16 8,168,870 +0.05(+0.14%)
May 01, 2006 40.19 40.24 40.08 40.11 11,017,361 -0.01(-0.03%)
Apr 28, 2006 40.15 40.24 40.05 40.12 12,461,402 -0.03(-0.07%)
Apr 27, 2006 39.84 40.33 39.84 40.15 16,913,310 +0.08(+0.19%)
Apr 26, 2006 39.96 40.14 39.90 40.07 15,465,619 +0.21(+0.51%)
Apr 25, 2006 39.92 40.01 39.79 39.87 12,480,539 -0.06(-0.15%)
Apr 24, 2006 39.92 40.12 39.83 39.93 11,890,067 -0.03(-0.07%)
Apr 21, 2006 40.05 40.11 39.74 39.96 14,629,142 +0.10(+0.26%)
Apr 20, 2006 39.74 40.05 39.72 39.85 11,131,015 +0.14(+0.34%)
Apr 19, 2006 39.89 39.96 39.60 39.72 13,360,256 -0.08(-0.19%)
Apr 18, 2006 39.50 39.80 39.48 39.79 18,491,748 +0.33(+0.83%)
Apr 17, 2006 39.48 39.58 39.33 39.46 12,871,167 -0.18(-0.45%)
Apr 13, 2006 39.61 39.70 39.38 39.64 10,722,418 +0.03(+0.07%)
Apr 12, 2006 39.60 39.70 39.54 39.61 9,799,605 +0.08(+0.21%)
Apr 11, 2006 39.50 39.72 39.24 39.53 13,314,824 +0.03(+0.07%)
Apr 10, 2006 39.60 39.64 39.37 39.50 13,599,104 -0.08(-0.21%)
Apr 07, 2006 40.01 40.20 39.50 39.59 13,110,014 -0.46(-1.15%)
Apr 06, 2006 39.98 40.21 39.78 40.05 9,396,121 +0.07(+0.17%)
Apr 05, 2006 40.11 40.37 39.92 39.98 12,868,830 -0.29(-0.71%)
Apr 04, 2006 40.43 40.60 40.22 40.26 13,888,788 -0.24(-0.59%)
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.