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 (%)
Sep 29, 2006 40.20 40.24 40.02 40.20 12,393,595 +0.02(+0.06%)
Sep 28, 2006 40.16 40.26 40.12 40.17 8,106,331 +0.05(+0.12%)
Sep 27, 2006 39.95 40.15 39.94 40.12 8,924,784 +0.09(+0.23%)
Sep 26, 2006 39.86 40.06 39.83 40.03 9,522,548 +0.30(+0.75%)
Sep 25, 2006 39.77 39.82 39.63 39.73 9,286,997 +0.14(+0.36%)
Sep 22, 2006 39.64 39.68 39.52 39.59 9,055,000 -0.17(-0.42%)
Sep 21, 2006 39.72 39.87 39.65 39.76 11,966,436 +0.02(+0.06%)
Sep 20, 2006 39.86 39.92 39.70 39.73 10,149,232 +0.01(+0.02%)
Sep 19, 2006 39.71 39.74 39.58 39.73 8,476,622 +0.01(+0.03%)
Sep 18, 2006 39.74 39.82 39.55 39.71 11,270,444 +0.23(+0.58%)
Sep 15, 2006 39.37 39.70 39.37 39.48 15,601,005 +0.04(+0.09%)
Sep 14, 2006 39.46 39.52 39.26 39.45 8,713,951 -0.05(-0.13%)
Sep 13, 2006 39.58 39.63 39.48 39.50 10,155,048 -0.01(-0.03%)
Sep 12, 2006 39.59 39.67 39.45 39.51 11,300,009 -0.13(-0.33%)
Sep 11, 2006 39.40 39.65 39.36 39.64 8,419,754 +0.28(+0.71%)
Sep 08, 2006 39.31 39.46 39.23 39.36 9,555,022 +0.08(+0.20%)
Sep 07, 2006 39.31 39.43 39.15 39.28 11,947,695 -0.28(-0.72%)
Sep 06, 2006 39.61 39.77 39.56 39.56 13,748,258 -0.24(-0.61%)
Sep 05, 2006 39.99 40.07 39.74 39.81 11,458,336 -0.25(-0.63%)
Sep 01, 2006 40.15 40.17 39.97 40.06 7,582,237 +0.04(+0.09%)
Aug 31, 2006 40.02 40.07 39.87 40.02 7,452,668 +0.04(+0.09%)
Aug 30, 2006 40.06 40.11 39.99 39.99 7,164,287 +0.00(+0.00%)
Aug 29, 2006 39.92 40.02 39.80 39.99 8,583,574 +0.01(+0.03%)
Aug 28, 2006 40.10 40.15 39.95 39.97 9,654,864 -0.06(-0.14%)
Aug 25, 2006 40.07 40.17 39.99 40.03 8,986,822 -0.20(-0.51%)
Aug 24, 2006 39.80 40.31 39.76 40.23 17,239,686 +0.67(+1.71%)
Aug 23, 2006 39.61 39.65 39.49 39.56 10,651,354 -0.15(-0.39%)
Aug 22, 2006 39.76 39.82 39.63 39.71 13,375,221 -0.07(-0.17%)
Aug 21, 2006 39.78 39.97 39.73 39.78 11,835,574 -0.09(-0.23%)
Aug 18, 2006 39.86 39.99 39.71 39.87 11,609,392 +0.12(+0.30%)
Aug 17, 2006 40.02 40.04 39.69 39.76 13,703,668 -0.24(-0.59%)
Aug 16, 2006 39.91 40.08 39.87 39.99 9,219,143 +0.12(+0.31%)
Aug 15, 2006 39.61 39.91 39.52 39.87 11,620,702 +0.31(+0.78%)
Aug 14, 2006 39.58 39.61 39.45 39.56 11,915,060 +0.27(+0.69%)
Aug 11, 2006 39.34 39.48 39.24 39.29 12,139,787 -0.05(-0.13%)
Aug 10, 2006 39.22 39.46 39.18 39.34 8,784,552 +0.14(+0.36%)
Aug 09, 2006 39.42 39.44 39.01 39.19 9,893,809 -0.15(-0.38%)
Aug 08, 2006 39.26 39.43 39.24 39.34 8,459,982 +0.18(+0.46%)
Aug 07, 2006 39.32 39.27 39.09 39.16 10,200,123 -0.16(-0.41%)
Aug 04, 2006 39.15 39.43 39.11 39.32 10,749,096 +0.28(+0.71%)
Aug 03, 2006 39.06 39.21 39.02 39.04 10,600,463 -0.04(-0.11%)
Aug 02, 2006 39.06 39.12 38.92 39.09 11,973,544 +0.29(+0.75%)
Aug 01, 2006 38.61 38.90 38.56 38.80 7,361,388 +0.08(+0.21%)
Jul 31, 2006 38.79 38.92 38.70 38.72 11,440,080 -0.23(-0.59%)
Jul 28, 2006 38.72 39.00 38.65 38.95 12,579,548 +0.22(+0.58%)
Jul 27, 2006 38.47 38.73 38.41 38.72 12,373,077 +0.32(+0.82%)
Jul 26, 2006 38.22 38.47 38.16 38.41 9,144,664 +0.09(+0.24%)
Jul 25, 2006 38.07 38.38 38.06 38.31 10,183,805 -0.05(-0.13%)
Jul 24, 2006 38.17 38.38 38.15 38.36 12,647,079 +0.15(+0.40%)
Jul 21, 2006 38.17 38.37 38.11 38.21 13,981,871 +0.22(+0.59%)
Jul 20, 2006 37.88 38.21 37.88 37.99 8,987,792 +0.04(+0.10%)
Jul 19, 2006 37.65 38.06 37.44 37.95 13,675,880 +0.44(+1.17%)
Jul 18, 2006 37.63 37.77 36.94 37.51 13,413,995 -0.19(-0.51%)
Jul 17, 2006 37.48 37.94 37.48 37.70 11,768,204 +0.28(+0.74%)
Jul 14, 2006 37.33 37.79 37.23 37.42 12,168,545 +0.12(+0.32%)
Jul 13, 2006 37.59 37.61 37.24 37.31 12,960,825 -0.22(-0.58%)
Jul 12, 2006 37.64 37.73 37.49 37.52 9,967,156 -0.09(-0.25%)
Jul 11, 2006 37.73 37.75 37.51 37.62 11,474,976 -0.11(-0.30%)
Jul 10, 2006 37.66 37.75 37.57 37.73 7,645,730 +0.20(+0.54%)
Jul 07, 2006 37.51 37.68 37.40 37.52 8,648,358 +0.06(+0.17%)
Jul 06, 2006 37.21 37.57 37.17 37.46 9,098,620 +0.30(+0.80%)
Jul 05, 2006 37.01 37.40 37.01 37.16 10,592,385 -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.