Johnson & Johnson (NY: JNJ )

176.38 -0.82 (-0.46%)
Streaming Delayed Price Updated: 2:44 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 44.45 44.50 44.26 44.45 11,206,540 +0.03(+0.06%)
Sep 28, 2006 44.41 44.52 44.36 44.43 7,329,909 +0.05(+0.12%)
Sep 27, 2006 44.18 44.41 44.17 44.37 8,069,971 +0.10(+0.23%)
Sep 26, 2006 44.08 44.30 44.05 44.27 8,610,482 +0.33(+0.75%)
Sep 25, 2006 43.98 44.04 43.82 43.94 8,397,491 +0.16(+0.36%)
Sep 22, 2006 43.84 43.89 43.71 43.78 8,187,715 -0.18(-0.42%)
Sep 21, 2006 43.93 44.09 43.84 43.97 10,820,294 +0.03(+0.06%)
Sep 20, 2006 44.08 44.15 43.91 43.94 9,177,142 +0.01(+0.02%)
Sep 19, 2006 43.92 43.95 43.78 43.93 7,664,734 +0.01(+0.03%)
Sep 18, 2006 43.95 44.04 43.74 43.92 10,190,964 +0.25(+0.58%)
Sep 15, 2006 43.54 43.91 43.54 43.67 14,106,745 +0.04(+0.09%)
Sep 14, 2006 43.64 43.71 43.41 43.63 7,879,331 -0.05(-0.13%)
Sep 13, 2006 43.78 43.83 43.66 43.68 9,182,401 -0.01(-0.03%)
Sep 12, 2006 43.78 43.87 43.63 43.69 10,217,698 -0.14(-0.33%)
Sep 11, 2006 43.57 43.85 43.53 43.84 7,613,312 +0.31(+0.71%)
Sep 08, 2006 43.48 43.64 43.39 43.53 8,639,845 +0.09(+0.20%)
Sep 07, 2006 43.48 43.61 43.30 43.44 10,803,348 -0.31(-0.72%)
Sep 06, 2006 43.81 43.98 43.76 43.76 12,431,454 -0.27(-0.61%)
Sep 05, 2006 44.22 44.32 43.95 44.02 10,360,860 -0.28(-0.63%)
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.