Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 35.84 35.85 35.54 35.68 14,446,835 -0.16(-0.45%)
Feb 27, 2006 35.88 36.24 35.80 35.84 11,321,819 +0.09(+0.26%)
Feb 24, 2006 36.33 36.33 35.54 35.75 16,759,214 -0.51(-1.42%)
Feb 23, 2006 36.52 36.56 36.18 36.27 15,757,231 -0.27(-0.75%)
Feb 22, 2006 36.53 36.64 36.33 36.54 13,970,239 -0.07(-0.19%)
Feb 21, 2006 36.60 36.72 36.36 36.61 10,484,949 +0.04(+0.12%)
Feb 17, 2006 36.63 36.69 36.36 36.56 10,942,966 +0.06(+0.15%)
Feb 16, 2006 36.80 36.80 36.26 36.51 19,215,380 -0.07(-0.20%)
Feb 15, 2006 36.57 36.77 36.33 36.58 13,432,735 +0.03(+0.08%)
Feb 14, 2006 36.33 36.69 36.33 36.55 15,860,305 +0.34(+0.94%)
Feb 13, 2006 36.14 36.30 35.93 36.21 8,102,939 +0.07(+0.19%)
Feb 10, 2006 36.33 36.37 36.05 36.14 13,180,220 -0.10(-0.27%)
Feb 09, 2006 36.61 36.96 36.09 36.24 19,598,918 -0.03(-0.09%)
Feb 08, 2006 35.31 36.36 35.24 36.27 23,632,050 +1.11(+3.17%)
Feb 07, 2006 35.28 35.49 35.10 35.16 16,705,899 -0.03(-0.09%)
Feb 06, 2006 35.59 35.63 35.06 35.19 17,155,676 -0.33(-0.92%)
Feb 03, 2006 35.44 35.59 35.29 35.52 17,803,848 -0.17(-0.47%)
Feb 02, 2006 36.12 36.14 35.65 35.68 16,179,382 -0.13(-0.36%)
Feb 01, 2006 35.70 36.16 35.68 35.81 21,651,512 +0.20(+0.56%)
Jan 31, 2006 35.99 36.11 35.56 35.62 33,222,454 -0.53(-1.47%)
Jan 30, 2006 36.34 36.36 35.93 36.15 19,188,722 -0.19(-0.53%)
Jan 27, 2006 36.49 36.65 36.12 36.34 18,734,906 +0.04(+0.12%)
Jan 26, 2006 36.36 36.83 36.25 36.30 25,762,192 +0.09(+0.24%)
Jan 25, 2006 37.76 37.76 35.93 36.21 40,985,312 -0.53(-1.45%)
Jan 24, 2006 37.26 37.91 36.74 36.74 32,241,796 -1.13(-2.99%)
Jan 23, 2006 37.60 37.91 37.52 37.88 11,653,336 +0.24(+0.64%)
Jan 20, 2006 38.48 38.56 37.59 37.63 17,811,602 -0.85(-2.20%)
Jan 19, 2006 38.56 38.76 38.19 38.48 12,108,283 -0.01(-0.03%)
Jan 18, 2006 38.22 38.52 37.97 38.49 12,218,789 +0.56(+1.48%)
Jan 17, 2006 37.95 38.42 37.82 37.93 15,629,116 -0.33(-0.87%)
Jan 13, 2006 38.31 38.56 38.02 38.26 11,379,496 -0.24(-0.63%)
Jan 12, 2006 38.69 38.72 38.25 38.51 11,732,984 -0.18(-0.46%)
Jan 11, 2006 38.97 38.99 38.34 38.69 14,256,035 -0.37(-0.95%)
Jan 10, 2006 38.70 39.06 38.69 39.06 10,756,690 +0.07(+0.17%)
Jan 09, 2006 38.70 39.00 38.64 38.99 11,476,592 +0.24(+0.62%)
Jan 06, 2006 38.57 38.83 38.46 38.75 9,562,938 +0.17(+0.45%)
Jan 05, 2006 38.73 38.96 38.44 38.57 15,917,658 -0.16(-0.42%)
Jan 04, 2006 38.33 38.77 38.23 38.74 14,650,236 +0.59(+1.54%)
Jan 03, 2006 37.80 38.28 37.79 38.15 17,291,870 +0.95(+2.55%)
Dec 30, 2005 37.20 37.29 37.16 37.20 8,500,048 -0.09(-0.25%)
Dec 29, 2005 37.47 37.57 37.16 37.29 8,603,122 -0.11(-0.28%)
Dec 28, 2005 37.32 37.55 37.32 37.40 9,064,532 +0.07(+0.20%)
Dec 27, 2005 37.83 37.88 37.31 37.32 10,225,649 -0.50(-1.33%)
Dec 23, 2005 37.94 38.07 37.76 37.83 5,801,707 -0.13(-0.34%)
Dec 22, 2005 37.73 37.96 37.48 37.96 8,367,570 +0.27(+0.72%)
Dec 21, 2005 37.74 37.88 37.57 37.68 10,149,232 +0.06(+0.16%)
Dec 20, 2005 37.71 37.88 37.55 37.62 11,222,946 -0.25(-0.67%)
Dec 19, 2005 37.67 38.38 37.82 37.88 17,197,358 +0.20(+0.54%)
Dec 16, 2005 37.24 37.97 37.26 37.67 21,320,802 +0.43(+1.16%)
Dec 15, 2005 37.21 37.35 37.14 37.24 11,215,999 +0.03(+0.08%)
Dec 14, 2005 37.39 37.44 37.18 37.21 16,477,295 -0.09(-0.23%)
Dec 13, 2005 37.22 37.45 37.13 37.29 20,655,668 +0.06(+0.17%)
Dec 12, 2005 37.23 37.30 37.14 37.23 12,861,467 +0.03(+0.08%)
Dec 09, 2005 37.14 37.35 37.13 37.20 13,140,477 +0.01(+0.03%)
Dec 08, 2005 37.16 37.60 37.06 37.19 16,818,506 +0.02(+0.07%)
Dec 07, 2005 37.38 37.42 36.99 37.16 23,210,708 -0.27(-0.71%)
Dec 06, 2005 37.91 37.91 37.39 37.43 23,930,770 -0.36(-0.95%)
Dec 05, 2005 37.76 38.38 37.59 37.79 35,456,800 -0.10(-0.26%)
Dec 02, 2005 38.13 38.25 37.88 37.89 11,015,021 -0.30(-0.78%)
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.