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 (%)
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%)
Sep 01, 2006 44.41 44.42 44.21 44.30 6,856,013 +0.04(+0.09%)
Aug 31, 2006 44.26 44.32 44.10 44.26 6,738,854 +0.04(+0.09%)
Aug 30, 2006 44.30 44.36 44.22 44.22 6,478,094 +0.00(+0.00%)
Aug 29, 2006 44.15 44.26 44.02 44.22 7,761,441 +0.01(+0.03%)
Aug 28, 2006 44.35 44.41 44.19 44.21 8,730,125 -0.06(-0.14%)
Aug 25, 2006 44.31 44.42 44.23 44.27 8,126,067 -0.23(-0.51%)
Aug 24, 2006 44.02 44.58 43.97 44.49 15,588,475 +0.75(+1.71%)
Aug 23, 2006 43.81 43.85 43.67 43.75 9,631,171 -0.17(-0.39%)
Aug 22, 2006 43.97 44.04 43.83 43.92 12,094,146 -0.08(-0.17%)
Aug 21, 2006 44.00 44.21 43.94 44.00 10,701,966 -0.10(-0.23%)
Aug 18, 2006 44.08 44.22 43.91 44.10 10,497,449 +0.13(+0.30%)
Aug 17, 2006 44.26 44.28 43.90 43.97 12,391,135 -0.26(-0.59%)
Aug 16, 2006 44.14 44.32 44.10 44.23 8,336,136 +0.14(+0.31%)
Aug 15, 2006 43.81 44.14 43.71 44.09 10,507,674 +0.34(+0.78%)
Aug 14, 2006 43.78 43.81 43.63 43.75 10,773,839 +0.30(+0.69%)
Aug 11, 2006 43.51 43.67 43.40 43.45 10,977,042 -0.05(-0.13%)
Aug 10, 2006 43.37 43.64 43.33 43.50 7,943,170 +0.16(+0.36%)
Aug 09, 2006 43.59 43.62 43.15 43.34 8,946,183 -0.16(-0.38%)
Aug 08, 2006 43.41 43.61 43.40 43.51 7,649,687 +0.20(+0.46%)
Aug 07, 2006 43.49 43.43 43.24 43.31 9,223,158 -0.18(-0.41%)
Aug 04, 2006 43.30 43.61 43.25 43.49 9,719,551 +0.31(+0.71%)
Aug 03, 2006 43.19 43.36 43.15 43.18 9,585,154 -0.05(-0.11%)
Aug 02, 2006 43.19 43.26 43.04 43.23 10,826,722 +0.32(+0.75%)
Aug 01, 2006 42.70 43.02 42.64 42.91 6,656,316 +0.09(+0.21%)
Jul 31, 2006 42.90 43.04 42.80 42.82 10,344,353 -0.25(-0.59%)
Jul 28, 2006 42.82 43.13 42.75 43.07 11,374,683 +0.25(+0.58%)
Jul 27, 2006 42.54 42.83 42.48 42.82 11,187,988 +0.35(+0.82%)
Jul 26, 2006 42.27 42.54 42.20 42.48 8,268,791 +0.10(+0.24%)
Jul 25, 2006 42.10 42.44 42.09 42.37 9,208,404 -0.05(-0.13%)
Jul 24, 2006 42.22 42.44 42.19 42.43 11,435,746 +0.17(+0.41%)
Jul 21, 2006 42.22 42.43 42.15 42.26 12,642,692 +0.25(+0.59%)
Jul 20, 2006 41.89 42.26 41.89 42.01 8,126,944 +0.04(+0.10%)
Jul 19, 2006 41.63 42.09 41.41 41.97 12,366,009 +0.49(+1.17%)
Jul 18, 2006 41.62 41.77 40.86 41.48 12,129,207 -0.21(-0.51%)
Jul 17, 2006 41.45 41.96 41.45 41.70 10,641,049 +0.31(+0.74%)
Jul 14, 2006 41.28 41.80 41.17 41.39 11,003,045 +0.13(+0.32%)
Jul 13, 2006 41.57 41.59 41.19 41.26 11,719,441 -0.24(-0.58%)
Jul 12, 2006 41.63 41.72 41.46 41.50 9,012,505 -0.10(-0.25%)
Jul 11, 2006 41.72 41.75 41.48 41.60 10,375,907 -0.12(-0.30%)
Jul 10, 2006 41.65 41.75 41.55 41.72 6,913,424 +0.23(+0.54%)
Jul 07, 2006 41.48 41.67 41.37 41.50 7,820,021 +0.07(+0.17%)
Jul 06, 2006 41.15 41.54 41.11 41.43 8,227,157 +0.33(+0.80%)
Jul 05, 2006 40.94 41.36 40.94 41.10 9,577,850 -0.08(-0.18%)
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.