Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 39.65 39.75 39.48 39.71 12,527,548 +0.24(+0.62%)
May 30, 2006 39.88 39.92 39.44 39.46 11,891,487 -0.55(-1.38%)
May 26, 2006 40.12 40.15 39.88 40.02 9,402,296 +0.16(+0.40%)
May 25, 2006 40.16 40.16 39.66 39.86 13,220,482 -0.22(-0.56%)
May 24, 2006 39.64 40.18 39.56 40.08 19,529,374 +0.52(+1.32%)
May 23, 2006 39.66 39.92 39.54 39.56 15,664,023 +0.09(+0.23%)
May 22, 2006 39.35 39.69 39.33 39.47 14,580,566 -0.03(-0.07%)
May 19, 2006 39.67 39.72 39.32 39.50 19,959,330 -0.16(-0.42%)
May 18, 2006 39.76 39.88 39.59 39.66 12,918,375 +0.01(+0.03%)
May 17, 2006 39.56 40.08 39.53 39.65 20,789,364 -0.08(-0.20%)
May 16, 2006 39.54 39.88 39.46 39.73 12,536,193 +0.18(+0.47%)
May 15, 2006 38.88 39.57 38.80 39.54 16,343,155 +0.75(+1.94%)
May 12, 2006 38.51 39.07 38.51 38.79 15,523,586 -0.01(-0.02%)
May 11, 2006 38.68 38.95 38.64 38.80 14,871,449 +0.34(+0.89%)
May 10, 2006 38.51 38.57 38.41 38.45 11,882,084 -0.03(-0.07%)
May 09, 2006 38.71 38.77 38.45 38.48 10,856,258 -0.23(-0.60%)
May 08, 2006 38.71 38.82 38.67 38.71 9,016,474 +0.01(+0.02%)
May 05, 2006 38.57 38.78 38.47 38.71 10,711,120 +0.29(+0.76%)
May 04, 2006 38.53 38.55 38.37 38.41 11,827,335 -0.06(-0.15%)
May 03, 2006 38.59 38.71 38.40 38.47 14,222,194 -0.21(-0.55%)
May 02, 2006 38.75 38.88 38.64 38.69 8,480,660 +0.05(+0.14%)
May 01, 2006 38.71 38.76 38.61 38.63 11,437,873 -0.01(-0.03%)
Apr 28, 2006 38.67 38.76 38.57 38.65 12,937,029 -0.03(-0.07%)
Apr 27, 2006 38.38 38.85 38.38 38.67 17,558,860 +0.07(+0.19%)
Apr 26, 2006 38.49 38.67 38.43 38.60 16,055,912 +0.20(+0.52%)
Apr 25, 2006 38.45 38.54 38.32 38.40 12,956,897 -0.06(-0.15%)
Apr 24, 2006 38.45 38.65 38.37 38.46 12,343,888 -0.03(-0.07%)
Apr 21, 2006 38.57 38.64 38.28 38.49 15,187,508 +0.10(+0.26%)
Apr 20, 2006 38.28 38.57 38.26 38.39 11,555,864 +0.13(+0.34%)
Apr 19, 2006 38.43 38.49 38.14 38.26 13,870,192 -0.07(-0.19%)
Apr 18, 2006 38.05 38.34 38.03 38.33 19,197,542 +0.32(+0.83%)
Apr 17, 2006 38.03 38.12 37.89 38.01 13,362,435 -0.17(-0.45%)
Apr 13, 2006 38.16 38.24 37.93 38.18 11,131,672 +0.03(+0.07%)
Apr 12, 2006 38.14 38.24 38.09 38.16 10,173,638 +0.08(+0.21%)
Apr 11, 2006 38.05 38.26 37.80 38.08 13,823,026 +0.03(+0.07%)
Apr 10, 2006 38.14 38.18 37.93 38.05 14,118,155 -0.08(-0.21%)
Apr 07, 2006 38.54 38.72 38.05 38.13 13,610,399 -0.44(-1.15%)
Apr 06, 2006 38.51 38.73 38.32 38.57 9,754,753 +0.07(+0.17%)
Apr 05, 2006 38.64 38.89 38.45 38.51 13,360,008 -0.28(-0.71%)
Apr 04, 2006 38.94 39.11 38.74 38.78 14,418,897 -0.23(-0.59%)
Apr 03, 2006 39.23 39.40 38.98 39.02 13,688,958 -0.03(-0.08%)
Mar 31, 2006 39.20 39.38 38.94 39.05 14,717,060 -0.09(-0.22%)
Mar 30, 2006 39.05 39.33 39.03 39.13 11,887,999 -0.11(-0.27%)
Mar 29, 2006 39.31 39.43 39.13 39.24 10,057,770 -0.06(-0.15%)
Mar 28, 2006 39.43 39.48 39.24 39.30 11,753,629 -0.22(-0.57%)
Mar 27, 2006 39.61 39.83 39.40 39.52 11,328,071 -0.30(-0.75%)
Mar 24, 2006 40.00 40.09 39.75 39.82 7,854,760 -0.28(-0.69%)
Mar 23, 2006 40.07 40.16 39.97 40.10 10,542,777 -0.13(-0.31%)
Mar 22, 2006 39.76 40.29 39.76 40.22 10,717,034 +0.28(+0.71%)
Mar 21, 2006 40.08 40.12 39.83 39.94 11,950,786 +0.06(+0.15%)
Mar 20, 2006 39.83 39.92 39.76 39.88 8,931,545 +0.09(+0.23%)
Mar 17, 2006 39.83 39.83 39.66 39.79 17,459,522 +0.21(+0.53%)
Mar 16, 2006 39.53 39.71 39.36 39.58 16,357,108 +0.15(+0.37%)
Mar 15, 2006 39.00 39.53 38.97 39.43 13,498,929 +0.34(+0.86%)
Mar 14, 2006 39.00 39.17 38.92 39.09 12,040,569 +0.14(+0.36%)
Mar 13, 2006 39.13 39.15 38.90 38.96 9,432,780 +0.03(+0.07%)
Mar 10, 2006 38.67 38.93 38.57 38.93 14,014,723 +0.48(+1.25%)
Mar 09, 2006 38.87 38.88 38.41 38.45 12,998,603 -0.28(-0.73%)
Mar 08, 2006 38.34 38.80 38.13 38.73 11,258,763 +0.34(+0.89%)
Mar 07, 2006 37.93 38.45 37.93 38.39 14,498,670 +0.21(+0.55%)
Mar 06, 2006 37.96 38.29 37.92 38.18 9,010,559 +0.28(+0.75%)
Mar 03, 2006 37.95 38.32 37.89 37.89 9,800,858 -0.15(-0.38%)
Mar 02, 2006 37.91 38.41 37.88 38.04 11,821,117 +0.02(+0.05%)
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.