Johnson & Johnson (NY: JNJ )

156.97 +2.43 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 39.23 39.35 38.75 38.81 30,484,762 -0.58(-1.47%)
Jan 30, 2006 39.60 39.63 39.15 39.39 17,607,478 -0.21(-0.53%)
Jan 27, 2006 39.77 39.94 39.36 39.60 17,191,060 +0.05(+0.12%)
Jan 26, 2006 39.63 40.14 39.50 39.56 23,639,262 +0.09(+0.24%)
Jan 25, 2006 41.15 41.15 39.15 39.46 37,607,924 -0.58(-1.45%)
Jan 24, 2006 40.60 41.31 40.04 40.04 29,584,916 -1.23(-2.99%)
Jan 23, 2006 40.98 41.31 40.89 41.28 10,693,045 +0.26(+0.64%)
Jan 20, 2006 41.94 42.03 40.97 41.01 16,343,840 -0.92(-2.20%)
Jan 19, 2006 42.03 42.24 41.62 41.94 11,110,502 -0.01(-0.03%)
Jan 18, 2006 41.65 41.98 41.38 41.95 11,211,902 +0.61(+1.49%)
Jan 17, 2006 41.36 41.87 41.22 41.34 14,341,201 -0.36(-0.87%)
Jan 13, 2006 41.76 42.02 41.43 41.70 10,441,770 -0.26(-0.63%)
Jan 12, 2006 42.16 42.19 41.69 41.96 10,766,130 -0.20(-0.46%)
Jan 11, 2006 42.47 42.49 41.78 42.16 13,081,269 -0.40(-0.95%)
Jan 10, 2006 42.17 42.56 42.16 42.56 9,870,287 +0.07(+0.17%)
Jan 09, 2006 42.17 42.50 42.11 42.49 10,530,865 +0.26(+0.62%)
Jan 06, 2006 42.04 42.32 41.92 42.23 8,774,906 +0.19(+0.45%)
Jan 05, 2006 42.21 42.46 41.89 42.04 14,605,966 -0.18(-0.42%)
Jan 04, 2006 41.78 42.25 41.66 42.21 13,442,986 +0.64(+1.54%)
Jan 03, 2006 41.20 41.72 41.18 41.57 15,866,937 +1.03(+2.55%)
Dec 30, 2005 40.54 40.64 40.49 40.54 7,799,603 -0.10(-0.25%)
Dec 29, 2005 40.83 40.95 40.50 40.64 7,894,183 -0.11(-0.28%)
Dec 28, 2005 40.68 40.92 40.68 40.76 8,317,570 +0.08(+0.20%)
Dec 27, 2005 41.23 41.28 40.66 40.68 9,383,006 -0.55(-1.33%)
Dec 23, 2005 41.35 41.49 41.15 41.22 5,323,618 -0.14(-0.34%)
Dec 22, 2005 41.12 41.36 40.85 41.36 7,678,042 +0.30(+0.72%)
Dec 21, 2005 41.13 41.28 40.95 41.07 9,312,886 +0.07(+0.16%)
Dec 20, 2005 41.09 41.28 40.93 41.00 10,298,121 -0.28(-0.67%)
Dec 19, 2005 41.05 41.82 41.22 41.28 15,780,213 +0.22(+0.54%)
Dec 16, 2005 40.58 41.38 40.60 41.05 19,563,866 +0.47(+1.16%)
Dec 15, 2005 40.55 40.71 40.47 40.58 10,291,746 +0.03(+0.08%)
Dec 14, 2005 40.74 40.80 40.51 40.55 15,119,486 -0.09(-0.23%)
Dec 13, 2005 40.56 40.81 40.47 40.64 18,953,542 +0.07(+0.17%)
Dec 12, 2005 40.57 40.65 40.48 40.57 11,801,620 +0.03(+0.08%)
Dec 09, 2005 40.47 40.71 40.46 40.54 12,057,638 +0.01(+0.03%)
Dec 08, 2005 40.50 40.98 40.39 40.53 15,432,579 +0.03(+0.07%)
Dec 07, 2005 40.74 40.78 40.31 40.50 21,298,032 -0.29(-0.71%)
Dec 06, 2005 41.32 41.32 40.74 40.79 21,958,760 -0.39(-0.95%)
Dec 05, 2005 41.15 41.82 40.97 41.18 32,534,988 -0.11(-0.26%)
Dec 02, 2005 41.56 41.69 41.28 41.29 10,107,330 -0.32(-0.78%)
Dec 01, 2005 41.72 41.86 41.57 41.61 10,323,174 -0.04(-0.10%)
Nov 30, 2005 42.15 42.25 41.63 41.65 11,403,582 -0.17(-0.40%)
Nov 29, 2005 42.36 42.37 41.80 41.82 12,773,068 -0.27(-0.64%)
Nov 28, 2005 42.33 42.46 41.96 42.09 18,824,864 +0.17(+0.40%)
Nov 25, 2005 41.89 42.05 41.79 41.92 7,551,738 +0.32(+0.78%)
Nov 23, 2005 41.45 41.71 41.35 41.60 11,388,017 +0.04(+0.10%)
Nov 22, 2005 41.63 41.69 41.25 41.56 15,751,899 -0.26(-0.61%)
Nov 21, 2005 42.19 42.19 41.62 41.82 16,260,971 -0.38(-0.90%)
Nov 18, 2005 42.73 43.02 42.05 42.19 17,338,562 -0.53(-1.25%)
Nov 17, 2005 42.92 42.94 42.54 42.73 15,708,463 +0.06(+0.14%)
Nov 16, 2005 43.02 43.02 42.26 42.67 22,486,956 +0.28(+0.67%)
Nov 15, 2005 42.07 42.83 41.72 42.38 55,723,440 +1.56(+3.83%)
Nov 14, 2005 41.20 41.23 40.76 40.82 13,196,603 -0.28(-0.67%)
Nov 11, 2005 41.32 41.41 41.09 41.09 8,749,852 -0.33(-0.80%)
Nov 10, 2005 41.16 41.55 40.87 41.42 9,084,589 +0.26(+0.64%)
Nov 09, 2005 41.09 41.42 40.87 41.16 10,466,675 +0.17(+0.41%)
Nov 08, 2005 41.11 41.28 40.91 40.99 10,960,923 -0.45(-1.07%)
Nov 07, 2005 40.81 41.54 40.61 41.44 14,474,029 +0.37(+0.90%)
Nov 04, 2005 41.28 41.37 40.47 41.07 22,590,134 -0.22(-0.52%)
Nov 03, 2005 41.35 41.52 41.12 41.28 25,163,368 -0.07(-0.16%)
Nov 02, 2005 41.73 42.29 41.18 41.35 23,315,052 -0.40(-0.97%)
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.