Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 42.63 42.69 42.48 42.63 6,996,063 +0.04(+0.09%)
Aug 30, 2006 42.67 42.73 42.60 42.60 6,725,350 +0.00(+0.00%)
Aug 29, 2006 42.53 42.63 42.40 42.60 8,057,681 +0.01(+0.03%)
Aug 28, 2006 42.72 42.77 42.56 42.58 9,063,337 -0.06(-0.14%)
Aug 25, 2006 42.68 42.79 42.60 42.64 8,436,224 -0.22(-0.51%)
Aug 24, 2006 42.40 42.94 42.36 42.86 16,183,458 +0.72(+1.71%)
Aug 23, 2006 42.20 42.24 42.07 42.14 9,998,774 -0.16(-0.39%)
Aug 22, 2006 42.36 42.42 42.22 42.31 12,555,757 -0.07(-0.17%)
Aug 21, 2006 42.38 42.58 42.33 42.38 11,110,440 -0.10(-0.23%)
Aug 18, 2006 42.46 42.60 42.30 42.48 10,898,116 +0.13(+0.30%)
Aug 17, 2006 42.63 42.65 42.29 42.35 12,864,081 -0.25(-0.59%)
Aug 16, 2006 42.52 42.69 42.48 42.60 8,654,311 +0.13(+0.31%)
Aug 15, 2006 42.20 42.52 42.10 42.47 10,908,732 +0.33(+0.78%)
Aug 14, 2006 42.17 42.20 42.03 42.14 11,185,056 +0.29(+0.69%)
Aug 11, 2006 41.91 42.06 41.80 41.85 11,396,015 -0.05(-0.13%)
Aug 10, 2006 41.78 42.03 41.74 41.90 8,246,346 +0.15(+0.36%)
Aug 09, 2006 41.99 42.02 41.56 41.75 9,287,642 -0.16(-0.38%)
Aug 08, 2006 41.82 42.01 41.80 41.91 7,941,661 +0.19(+0.46%)
Aug 07, 2006 41.89 41.83 41.65 41.72 9,575,188 -0.17(-0.41%)
Aug 04, 2006 41.71 42.00 41.66 41.89 10,090,528 +0.30(+0.71%)
Aug 03, 2006 41.61 41.76 41.57 41.59 9,951,001 -0.05(-0.11%)
Aug 02, 2006 41.61 41.67 41.46 41.64 11,239,957 +0.31(+0.75%)
Aug 01, 2006 41.13 41.44 41.07 41.33 6,910,375 +0.09(+0.21%)
Jul 31, 2006 41.32 41.46 41.23 41.24 10,739,177 -0.24(-0.59%)
Jul 28, 2006 41.24 41.54 41.18 41.49 11,808,833 +0.24(+0.58%)
Jul 27, 2006 40.98 41.26 40.91 41.25 11,615,012 +0.34(+0.82%)
Jul 26, 2006 40.72 40.98 40.65 40.91 8,584,395 +0.10(+0.24%)
Jul 25, 2006 40.55 40.88 40.54 40.82 9,559,871 -0.05(-0.13%)
Jul 24, 2006 40.66 40.88 40.64 40.87 11,872,227 +0.16(+0.40%)
Jul 21, 2006 40.66 40.87 40.60 40.70 13,125,239 +0.24(+0.59%)
Jul 20, 2006 40.35 40.70 40.35 40.47 8,437,134 +0.04(+0.10%)
Jul 19, 2006 40.10 40.54 39.89 40.43 12,837,996 +0.47(+1.17%)
Jul 18, 2006 40.09 40.23 39.35 39.96 12,592,155 -0.20(-0.51%)
Jul 17, 2006 39.92 40.42 39.92 40.16 11,047,198 +0.30(+0.74%)
Jul 14, 2006 39.77 40.26 39.66 39.87 11,423,010 +0.13(+0.32%)
Jul 13, 2006 40.04 40.06 39.67 39.74 12,166,750 -0.23(-0.58%)
Jul 12, 2006 40.10 40.19 39.94 39.97 9,356,495 -0.10(-0.25%)
Jul 11, 2006 40.19 40.22 39.96 40.07 10,771,935 -0.12(-0.30%)
Jul 10, 2006 40.12 40.22 40.02 40.19 7,177,296 +0.22(+0.54%)
Jul 07, 2006 39.96 40.14 39.85 39.97 8,118,496 +0.07(+0.17%)
Jul 06, 2006 39.64 40.02 39.60 39.91 8,541,172 +0.32(+0.80%)
Jul 05, 2006 39.43 39.84 39.43 39.59 9,943,418 -0.07(-0.18%)
Jul 03, 2006 39.65 39.81 39.58 39.66 5,008,410 +0.15(+0.38%)
Jun 30, 2006 39.65 39.79 39.50 39.51 15,612,155 +0.02(+0.05%)
Jun 29, 2006 39.07 39.66 38.97 39.49 12,878,792 +0.44(+1.11%)
Jun 28, 2006 39.25 39.29 38.88 39.05 14,393,569 -0.21(-0.54%)
Jun 27, 2006 39.71 39.73 39.24 39.27 15,714,677 -0.44(-1.10%)
Jun 26, 2006 39.30 39.73 39.23 39.70 23,451,446 -0.73(-1.81%)
Jun 23, 2006 40.26 40.71 40.22 40.43 7,589,962 +0.09(+0.23%)
Jun 22, 2006 40.42 40.88 40.17 40.34 12,683,151 -0.40(-0.99%)
Jun 21, 2006 40.55 40.82 40.55 40.74 10,766,779 +0.17(+0.42%)
Jun 20, 2006 40.47 40.68 40.36 40.57 10,507,592 +0.12(+0.29%)
Jun 19, 2006 40.62 40.67 40.43 40.45 15,150,503 -0.22(-0.54%)
Jun 16, 2006 40.42 40.72 40.42 40.67 17,666,386 +0.14(+0.34%)
Jun 15, 2006 40.32 40.56 40.17 40.53 13,442,056 +0.15(+0.36%)
Jun 14, 2006 40.41 40.47 40.20 40.39 13,607,972 +0.13(+0.33%)
Jun 13, 2006 40.58 40.68 40.23 40.25 18,333,234 -0.22(-0.54%)
Jun 12, 2006 40.52 40.66 40.45 40.47 9,869,408 +0.00(+0.00%)
Jun 09, 2006 40.51 40.67 40.43 40.47 13,075,646 -0.12(-0.29%)
Jun 08, 2006 40.34 40.72 40.25 40.59 19,001,144 +0.26(+0.64%)
Jun 07, 2006 40.30 40.68 40.23 40.33 14,418,593 +0.15(+0.38%)
Jun 06, 2006 39.85 40.39 39.80 40.18 16,028,765 +0.53(+1.35%)
Jun 05, 2006 39.79 39.89 39.62 39.65 10,497,734 -0.40(-1.00%)
Jun 02, 2006 40.02 40.23 39.86 40.05 10,110,547 +0.06(+0.15%)
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.