Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 39.81 39.94 39.33 39.39 30,040,416 -0.59(-1.47%)
Jan 30, 2006 40.19 40.22 39.73 39.98 17,350,832 -0.21(-0.53%)
Jan 27, 2006 40.35 40.53 39.94 40.19 16,940,482 +0.05(+0.12%)
Jan 26, 2006 40.22 40.73 40.09 40.14 23,294,698 +0.10(+0.24%)
Jan 25, 2006 41.76 41.76 39.73 40.05 37,059,752 -0.59(-1.45%)
Jan 24, 2006 41.20 41.92 40.63 40.63 29,153,688 -1.25(-2.99%)
Jan 23, 2006 41.59 41.92 41.49 41.89 10,537,183 +0.27(+0.64%)
Jan 20, 2006 42.56 42.65 41.57 41.62 16,105,612 -0.94(-2.20%)
Jan 19, 2006 42.65 42.87 42.24 42.56 10,948,556 -0.01(-0.03%)
Jan 18, 2006 42.27 42.61 42.00 42.57 11,048,477 +0.62(+1.48%)
Jan 17, 2006 41.97 42.49 41.83 41.95 14,132,164 -0.37(-0.87%)
Jan 13, 2006 42.37 42.64 42.04 42.32 10,289,571 -0.27(-0.63%)
Jan 12, 2006 42.78 42.82 42.30 42.59 10,609,203 -0.20(-0.46%)
Jan 11, 2006 43.10 43.12 42.40 42.78 12,890,596 -0.41(-0.95%)
Jan 10, 2006 42.80 43.19 42.78 43.19 9,726,417 +0.08(+0.17%)
Jan 09, 2006 42.80 43.13 42.74 43.12 10,377,368 +0.27(+0.62%)
Jan 06, 2006 42.66 42.95 42.54 42.85 8,647,003 +0.19(+0.45%)
Jan 05, 2006 42.83 43.09 42.51 42.66 14,393,070 -0.18(-0.42%)
Jan 04, 2006 42.39 42.88 42.28 42.84 13,247,041 +0.65(+1.54%)
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.