Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 6:30 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 14,449,115 -0.16(-0.45%)
Feb 27, 2006 35.87 36.24 35.79 35.84 11,323,607 +0.09(+0.26%)
Feb 24, 2006 36.32 36.32 35.54 35.75 16,761,859 -0.51(-1.42%)
Feb 23, 2006 36.51 36.55 36.17 36.26 15,759,719 -0.27(-0.75%)
Feb 22, 2006 36.52 36.64 36.33 36.53 13,972,444 -0.07(-0.19%)
Feb 21, 2006 36.59 36.71 36.36 36.60 10,486,604 +0.04(+0.12%)
Feb 17, 2006 36.62 36.68 36.35 36.56 10,944,693 +0.06(+0.15%)
Feb 16, 2006 36.79 36.79 36.25 36.50 19,218,412 -0.07(-0.20%)
Feb 15, 2006 36.56 36.76 36.33 36.58 13,434,856 +0.03(+0.08%)
Feb 14, 2006 36.33 36.68 36.33 36.54 15,862,809 +0.34(+0.94%)
Feb 13, 2006 36.13 36.29 35.92 36.20 8,104,218 +0.07(+0.19%)
Feb 10, 2006 36.33 36.37 36.04 36.14 13,182,301 -0.10(-0.27%)
Feb 09, 2006 36.61 36.95 36.08 36.24 19,602,012 -0.03(-0.09%)
Feb 08, 2006 35.31 36.35 35.23 36.27 23,635,780 +1.11(+3.17%)
Feb 07, 2006 35.28 35.48 35.09 35.15 16,708,537 -0.03(-0.09%)
Feb 06, 2006 35.59 35.62 35.06 35.18 17,158,384 -0.33(-0.92%)
Feb 03, 2006 35.44 35.59 35.29 35.51 17,806,658 -0.17(-0.47%)
Feb 02, 2006 36.11 36.13 35.64 35.68 16,181,936 -0.13(-0.36%)
Feb 01, 2006 35.69 36.15 35.68 35.81 21,654,930 +0.20(+0.56%)
Jan 31, 2006 35.99 36.11 35.55 35.61 33,227,698 -0.53(-1.47%)
Jan 30, 2006 36.33 36.36 35.92 36.14 19,191,752 -0.19(-0.53%)
Jan 27, 2006 36.48 36.64 36.11 36.33 18,737,864 +0.04(+0.12%)
Jan 26, 2006 36.36 36.82 36.24 36.29 25,766,258 +0.09(+0.24%)
Jan 25, 2006 37.75 37.75 35.92 36.20 40,991,784 -0.53(-1.45%)
Jan 24, 2006 37.25 37.90 36.74 36.74 32,246,886 -1.13(-2.99%)
Jan 23, 2006 37.60 37.90 37.51 37.87 11,655,176 +0.24(+0.64%)
Jan 20, 2006 38.48 38.56 37.58 37.63 17,814,414 -0.85(-2.20%)
Jan 19, 2006 38.56 38.75 38.18 38.48 12,110,195 -0.01(-0.03%)
Jan 18, 2006 38.22 38.52 37.97 38.49 12,220,718 +0.56(+1.49%)
Jan 17, 2006 37.94 38.41 37.81 37.92 15,631,583 -0.33(-0.87%)
Jan 13, 2006 38.31 38.55 38.01 38.26 11,381,292 -0.24(-0.63%)
Jan 12, 2006 38.68 38.71 38.25 38.50 11,734,836 -0.18(-0.46%)
Jan 11, 2006 38.96 38.98 38.33 38.68 14,258,285 -0.37(-0.95%)
Jan 10, 2006 38.69 39.05 38.68 39.05 10,758,388 +0.07(+0.17%)
Jan 09, 2006 38.69 39.00 38.64 38.98 11,478,403 +0.24(+0.62%)
Jan 06, 2006 38.57 38.83 38.46 38.74 9,564,448 +0.17(+0.45%)
Jan 05, 2006 38.72 38.96 38.43 38.57 15,920,171 -0.16(-0.42%)
Jan 04, 2006 38.33 38.77 38.22 38.73 14,652,549 +0.59(+1.54%)
Jan 03, 2006 37.79 38.28 37.78 38.14 17,294,600 +0.95(+2.55%)
Dec 30, 2005 37.19 37.29 37.15 37.19 8,501,390 -0.09(-0.25%)
Dec 29, 2005 37.46 37.57 37.16 37.29 8,604,480 -0.11(-0.28%)
Dec 28, 2005 37.32 37.54 37.32 37.39 9,065,963 +0.07(+0.20%)
Dec 27, 2005 37.83 37.88 37.30 37.32 10,227,263 -0.50(-1.33%)
Dec 23, 2005 37.94 38.07 37.76 37.82 5,802,623 -0.13(-0.34%)
Dec 22, 2005 37.73 37.95 37.48 37.95 8,368,891 +0.27(+0.72%)
Dec 21, 2005 37.74 37.88 37.57 37.68 10,150,834 +0.06(+0.16%)
Dec 20, 2005 37.70 37.87 37.55 37.62 11,224,717 -0.25(-0.67%)
Dec 19, 2005 37.66 38.37 37.81 37.87 17,200,074 +0.20(+0.54%)
Dec 16, 2005 37.23 37.97 37.25 37.66 21,324,168 +0.43(+1.16%)
Dec 15, 2005 37.20 37.35 37.13 37.23 11,217,769 +0.03(+0.08%)
Dec 14, 2005 37.38 37.43 37.17 37.20 16,479,896 -0.09(-0.23%)
Dec 13, 2005 37.21 37.44 37.13 37.29 20,658,928 +0.06(+0.17%)
Dec 12, 2005 37.23 37.29 37.14 37.23 12,863,497 +0.03(+0.08%)
Dec 09, 2005 37.13 37.35 37.12 37.19 13,142,551 +0.01(+0.03%)
Dec 08, 2005 37.16 37.60 37.05 37.18 16,821,160 +0.02(+0.07%)
Dec 07, 2005 37.37 37.41 36.98 37.16 23,214,370 -0.27(-0.71%)
Dec 06, 2005 37.91 37.91 37.38 37.42 23,934,548 -0.36(-0.95%)
Dec 05, 2005 37.75 38.37 37.58 37.78 35,462,396 -0.10(-0.26%)
Dec 02, 2005 38.13 38.25 37.88 37.88 11,016,760 -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.