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 (%)
Jul 31, 2006 41.33 41.47 41.24 41.25 10,737,480 -0.24(-0.59%)
Jul 28, 2006 41.25 41.55 41.18 41.49 11,806,967 +0.24(+0.58%)
Jul 27, 2006 40.99 41.26 40.92 41.26 11,613,177 +0.34(+0.82%)
Jul 26, 2006 40.72 40.99 40.66 40.92 8,583,039 +0.10(+0.24%)
Jul 25, 2006 40.56 40.89 40.55 40.82 9,558,360 -0.05(-0.13%)
Jul 24, 2006 40.67 40.89 40.64 40.87 11,870,351 +0.16(+0.41%)
Jul 21, 2006 40.67 40.88 40.60 40.71 13,123,166 +0.24(+0.59%)
Jul 20, 2006 40.36 40.71 40.36 40.47 8,435,801 +0.04(+0.10%)
Jul 19, 2006 40.11 40.55 39.89 40.43 12,835,967 +0.47(+1.17%)
Jul 18, 2006 40.10 40.24 39.36 39.96 12,590,166 -0.20(-0.51%)
Jul 17, 2006 39.93 40.43 39.93 40.17 11,045,452 +0.30(+0.74%)
Jul 14, 2006 39.77 40.27 39.67 39.87 11,421,206 +0.13(+0.32%)
Jul 13, 2006 40.05 40.07 39.68 39.75 12,164,828 -0.23(-0.58%)
Jul 12, 2006 40.10 40.20 39.95 39.98 9,355,017 -0.10(-0.25%)
Jul 11, 2006 40.20 40.22 39.96 40.08 10,770,233 -0.12(-0.30%)
Jul 10, 2006 40.13 40.22 40.03 40.20 7,176,162 +0.22(+0.54%)
Jul 07, 2006 39.96 40.14 39.85 39.98 8,117,214 +0.07(+0.17%)
Jul 06, 2006 39.65 40.02 39.60 39.91 8,539,823 +0.32(+0.80%)
Jul 05, 2006 39.44 39.85 39.44 39.59 9,941,847 -0.07(-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.