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 (%)
Jun 30, 2006 37.22 37.35 37.08 37.08 16,633,723 +0.02(+0.05%)
Jun 29, 2006 36.67 37.23 36.58 37.06 13,721,505 +0.41(+1.11%)
Jun 28, 2006 36.84 36.87 36.50 36.66 15,335,400 -0.20(-0.54%)
Jun 27, 2006 37.27 37.29 36.83 36.85 16,742,954 -0.41(-1.10%)
Jun 26, 2006 36.88 37.29 36.82 37.26 24,985,972 -0.69(-1.81%)
Jun 23, 2006 37.79 38.21 37.75 37.95 8,086,605 +0.09(+0.23%)
Jun 22, 2006 37.94 38.37 37.70 37.86 13,513,062 -0.38(-0.99%)
Jun 21, 2006 38.06 38.31 38.06 38.24 11,471,294 +0.16(+0.42%)
Jun 20, 2006 37.98 38.18 37.88 38.08 11,195,148 +0.11(+0.29%)
Jun 19, 2006 38.12 38.17 37.95 37.97 16,141,863 -0.20(-0.53%)
Jun 16, 2006 37.94 38.22 37.94 38.17 18,822,372 +0.13(+0.34%)
Jun 15, 2006 37.84 38.07 37.70 38.04 14,321,626 +0.14(+0.36%)
Jun 14, 2006 37.92 37.99 37.73 37.91 14,498,398 +0.12(+0.33%)
Jun 13, 2006 38.09 38.18 37.76 37.78 19,532,854 -0.20(-0.54%)
Jun 12, 2006 38.03 38.16 37.96 37.99 10,515,205 +0.00(+0.00%)
Jun 09, 2006 38.02 38.17 37.95 37.99 13,931,240 -0.11(-0.29%)
Jun 08, 2006 37.86 38.22 37.78 38.10 20,244,468 +0.24(+0.64%)
Jun 07, 2006 37.83 38.18 37.76 37.86 15,362,062 +0.14(+0.38%)
Jun 06, 2006 37.40 37.91 37.36 37.71 17,077,594 +0.50(+1.35%)
Jun 05, 2006 37.35 37.44 37.19 37.21 11,184,645 -0.38(-1.00%)
Jun 02, 2006 37.57 37.76 37.41 37.59 10,772,122 +0.06(+0.15%)
Jun 01, 2006 37.29 37.57 37.26 37.53 9,148,693 +0.27(+0.71%)
May 31, 2006 37.22 37.31 37.06 37.27 13,347,278 +0.23(+0.62%)
May 30, 2006 37.43 37.47 37.02 37.04 12,669,597 -0.52(-1.38%)
May 26, 2006 37.65 37.68 37.43 37.56 10,017,528 +0.15(+0.40%)
May 25, 2006 37.70 37.70 37.23 37.41 14,085,552 -0.21(-0.56%)
May 24, 2006 37.21 37.71 37.13 37.62 20,807,262 +0.49(+1.32%)
May 23, 2006 37.23 37.47 37.11 37.13 16,688,985 +0.09(+0.23%)
May 22, 2006 36.93 37.26 36.92 37.05 15,534,633 -0.02(-0.07%)
May 19, 2006 37.23 37.28 36.90 37.07 21,265,352 -0.15(-0.42%)
May 18, 2006 37.32 37.43 37.16 37.23 13,763,678 +0.01(+0.03%)
May 17, 2006 37.13 37.62 37.10 37.21 22,149,698 -0.07(-0.20%)
May 16, 2006 37.11 37.43 37.04 37.29 13,356,488 +0.17(+0.47%)
May 15, 2006 36.50 37.14 36.41 37.11 17,412,556 +0.71(+1.94%)
May 12, 2006 36.14 36.67 36.14 36.41 16,539,359 -0.01(-0.02%)
May 11, 2006 36.30 36.56 36.27 36.41 15,844,550 +0.32(+0.89%)
May 10, 2006 36.14 36.20 36.05 36.09 12,659,578 -0.02(-0.07%)
May 09, 2006 36.33 36.39 36.09 36.12 11,566,628 -0.22(-0.60%)
May 08, 2006 36.33 36.44 36.30 36.33 9,606,459 +0.01(+0.02%)
May 05, 2006 36.20 36.40 36.11 36.33 11,411,993 +0.27(+0.76%)
May 04, 2006 36.17 36.19 36.01 36.06 12,601,247 -0.06(-0.15%)
May 03, 2006 36.22 36.33 36.04 36.11 15,152,811 -0.20(-0.55%)
May 02, 2006 36.37 36.49 36.27 36.31 9,035,585 +0.05(+0.14%)
May 01, 2006 36.33 36.38 36.24 36.26 12,186,301 -0.01(-0.03%)
Apr 28, 2006 36.30 36.38 36.20 36.27 13,783,553 -0.02(-0.07%)
Apr 27, 2006 36.02 36.46 36.02 36.30 18,707,808 +0.07(+0.19%)
Apr 26, 2006 36.13 36.29 36.07 36.23 17,106,516 +0.19(+0.52%)
Apr 25, 2006 36.09 36.17 35.97 36.04 13,804,720 -0.06(-0.15%)
Apr 24, 2006 36.09 36.27 36.01 36.10 13,151,600 -0.02(-0.07%)
Apr 21, 2006 36.20 36.27 35.93 36.12 16,181,290 +0.09(+0.26%)
Apr 20, 2006 35.93 36.20 35.91 36.03 12,312,012 +0.12(+0.34%)
Apr 19, 2006 36.07 36.13 35.80 35.91 14,777,776 -0.07(-0.19%)
Apr 18, 2006 35.71 35.98 35.69 35.98 20,453,718 +0.30(+0.83%)
Apr 17, 2006 35.70 35.78 35.56 35.68 14,236,795 -0.16(-0.45%)
Apr 13, 2006 35.81 35.89 35.60 35.84 11,860,064 +0.02(+0.07%)
Apr 12, 2006 35.80 35.89 35.75 35.81 10,839,341 +0.07(+0.21%)
Apr 11, 2006 35.72 35.91 35.47 35.74 14,727,523 +0.02(+0.07%)
Apr 10, 2006 35.80 35.84 35.60 35.72 15,041,965 -0.07(-0.21%)
Apr 07, 2006 36.17 36.34 35.71 35.79 14,500,983 -0.41(-1.15%)
Apr 06, 2006 36.14 36.35 35.96 36.20 10,393,047 +0.06(+0.17%)
Apr 05, 2006 36.27 36.50 36.09 36.14 14,234,209 -0.26(-0.71%)
Apr 04, 2006 36.55 36.71 36.36 36.40 15,362,385 -0.22(-0.59%)
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.