Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 43.64 43.90 43.43 43.54 8,911,786 -0.26(-0.60%)
Dec 28, 2006 43.43 43.92 43.43 43.80 8,264,907 +0.27(+0.62%)
Dec 27, 2006 43.49 43.62 43.38 43.53 7,838,507 +0.24(+0.56%)
Dec 26, 2006 43.26 43.38 43.18 43.29 5,768,679 -0.01(-0.02%)
Dec 22, 2006 43.38 43.49 43.16 43.29 9,200,500 -0.23(-0.53%)
Dec 21, 2006 43.68 43.78 43.45 43.53 13,236,438 -0.28(-0.65%)
Dec 20, 2006 43.95 44.11 43.75 43.81 14,834,224 -0.30(-0.67%)
Dec 19, 2006 43.95 44.35 43.94 44.11 15,535,842 +0.18(+0.42%)
Dec 18, 2006 43.67 44.08 43.67 43.92 11,974,221 +0.20(+0.47%)
Dec 15, 2006 43.79 43.90 43.20 43.72 19,406,346 +0.03(+0.06%)
Dec 14, 2006 43.38 43.93 43.21 43.69 14,036,316 +0.51(+1.19%)
Dec 13, 2006 43.39 43.53 43.14 43.18 13,429,925 -0.07(-0.17%)
Dec 12, 2006 43.38 43.46 43.06 43.25 13,551,385 -0.08(-0.18%)
Dec 11, 2006 43.50 43.53 43.17 43.33 11,714,014 -0.16(-0.38%)
Dec 08, 2006 43.46 43.69 43.31 43.49 9,289,510 -0.07(-0.17%)
Dec 07, 2006 43.69 43.95 43.49 43.56 15,807,270 +0.02(+0.05%)
Dec 06, 2006 43.69 43.69 43.39 43.55 10,837,560 -0.09(-0.21%)
Dec 05, 2006 43.76 43.77 43.49 43.64 9,967,625 -0.07(-0.17%)
Dec 04, 2006 43.78 44.00 43.40 43.71 11,806,209 +0.20(+0.47%)
Dec 01, 2006 43.32 43.56 43.08 43.51 13,567,458 +0.04(+0.09%)
Nov 30, 2006 43.66 43.81 43.31 43.47 11,689,753 -0.19(-0.44%)
Nov 29, 2006 43.46 43.74 43.35 43.66 10,278,934 +0.15(+0.35%)
Nov 28, 2006 43.23 43.58 43.21 43.51 12,257,932 +0.21(+0.49%)
Nov 27, 2006 43.20 43.41 43.01 43.29 14,298,039 -0.13(-0.30%)
Nov 24, 2006 43.86 43.89 43.43 43.43 4,416,240 -0.61(-1.38%)
Nov 22, 2006 43.86 44.15 43.85 44.03 10,602,828 +0.11(+0.26%)
Nov 21, 2006 44.12 44.22 43.73 43.92 12,591,986 -0.27(-0.61%)
Nov 20, 2006 44.57 44.58 44.07 44.19 12,091,284 -0.15(-0.34%)
Nov 17, 2006 43.95 44.58 43.89 44.34 16,858,106 +0.47(+1.07%)
Nov 16, 2006 43.86 43.95 43.40 43.87 15,839,569 -0.01(-0.02%)
Nov 15, 2006 43.89 44.18 43.80 43.88 11,787,709 -0.01(-0.03%)
Nov 14, 2006 43.14 44.01 43.07 43.89 17,233,708 +0.41(+0.94%)
Nov 13, 2006 43.69 44.04 43.36 43.49 13,335,152 -0.23(-0.53%)
Nov 10, 2006 43.53 43.73 43.18 43.72 15,335,076 +0.09(+0.21%)
Nov 09, 2006 44.53 44.67 43.41 43.62 25,133,324 -1.21(-2.71%)
Nov 08, 2006 44.86 45.04 44.46 44.84 21,711,816 -0.47(-1.05%)
Nov 07, 2006 44.96 45.52 44.94 45.31 16,181,507 +0.19(+0.42%)
Nov 06, 2006 45.00 45.17 44.57 45.12 12,193,487 +0.40(+0.90%)
Nov 03, 2006 44.84 45.06 44.69 44.72 10,774,631 -0.06(-0.13%)
Nov 02, 2006 44.28 44.84 44.24 44.78 15,731,301 +0.47(+1.07%)
Nov 01, 2006 44.44 44.56 44.09 44.30 16,900,868 -0.15(-0.33%)
Oct 31, 2006 44.71 44.71 44.34 44.45 18,121,384 -0.20(-0.44%)
Oct 30, 2006 45.06 45.08 44.55 44.65 13,912,885 -0.31(-0.69%)
Oct 27, 2006 45.24 45.27 44.84 44.96 12,048,220 -0.43(-0.94%)
Oct 26, 2006 45.39 45.43 44.90 45.39 12,391,068 -0.01(-0.01%)
Oct 25, 2006 45.34 45.47 45.15 45.39 10,625,725 +0.05(+0.12%)
Oct 24, 2006 45.24 45.41 45.02 45.34 16,457,788 -0.23(-0.51%)
Oct 23, 2006 45.08 45.77 45.06 45.57 13,558,360 +0.32(+0.70%)
Oct 20, 2006 45.11 45.60 45.02 45.25 18,294,704 +0.38(+0.85%)
Oct 19, 2006 44.84 44.99 44.74 44.87 13,060,843 -0.07(-0.16%)
Oct 18, 2006 43.97 44.94 43.86 44.94 27,112,626 +1.37(+3.13%)
Oct 17, 2006 43.28 43.86 43.20 43.58 23,217,406 +0.76(+1.77%)
Oct 16, 2006 42.90 42.92 42.67 42.82 9,639,637 +0.23(+0.54%)
Oct 13, 2006 43.35 43.35 42.54 42.59 9,725,311 -0.17(-0.40%)
Oct 12, 2006 43.02 43.06 42.72 42.76 11,982,258 -0.17(-0.40%)
Oct 11, 2006 42.79 43.00 42.73 42.93 7,362,978 +0.09(+0.22%)
Oct 10, 2006 42.76 42.85 42.67 42.84 9,169,415 +0.06(+0.14%)
Oct 09, 2006 42.80 42.87 42.64 42.78 8,409,265 -0.13(-0.29%)
Oct 06, 2006 42.87 42.97 42.77 42.91 10,818,454 -0.03(-0.08%)
Oct 05, 2006 43.06 43.29 42.94 42.94 12,128,435 -0.47(-1.09%)
Oct 04, 2006 43.22 43.45 43.11 43.41 9,353,349 +0.22(+0.50%)
Oct 03, 2006 42.91 43.31 42.85 43.20 10,530,952 +0.27(+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.