Johnson & Johnson (NY: JNJ )

178.37 +0.37 (+0.21%)
Streaming Delayed Price Updated: 12:56 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 41.17 41.26 40.99 41.22 12,066,975 +0.25(+0.62%)
May 30, 2006 41.40 41.45 40.95 40.97 11,454,299 -0.58(-1.38%)
May 26, 2006 41.65 41.68 41.40 41.54 9,056,622 +0.16(+0.40%)
May 25, 2006 41.70 41.70 41.17 41.38 12,734,432 -0.23(-0.56%)
May 24, 2006 41.15 41.71 41.07 41.61 18,811,380 +0.54(+1.32%)
May 23, 2006 41.17 41.45 41.05 41.07 15,088,138 +0.10(+0.23%)
May 22, 2006 40.85 41.21 40.83 40.98 14,044,514 -0.03(-0.07%)
May 19, 2006 41.18 41.24 40.82 41.00 19,225,528 -0.17(-0.42%)
May 18, 2006 41.28 41.40 41.10 41.17 12,443,433 +0.01(+0.03%)
May 17, 2006 41.07 41.61 41.04 41.16 20,025,046 -0.08(-0.20%)
May 16, 2006 41.04 41.40 40.97 41.24 12,075,302 +0.19(+0.47%)
May 15, 2006 40.37 41.08 40.28 41.05 15,742,302 +0.78(+1.94%)
May 12, 2006 39.98 40.56 39.98 40.27 14,952,864 -0.01(-0.02%)
May 11, 2006 40.16 40.44 40.11 40.28 14,324,703 +0.36(+0.89%)
May 10, 2006 39.98 40.04 39.87 39.92 11,445,241 -0.03(-0.07%)
May 09, 2006 40.18 40.25 39.92 39.95 10,457,129 -0.24(-0.60%)
May 08, 2006 40.18 40.31 40.15 40.19 8,684,985 +0.01(+0.02%)
May 05, 2006 40.05 40.26 39.94 40.18 10,317,327 +0.30(+0.76%)
May 04, 2006 40.00 40.02 39.83 39.88 11,392,505 -0.06(-0.15%)
May 03, 2006 40.07 40.18 39.87 39.94 13,699,317 -0.22(-0.55%)
May 02, 2006 40.23 40.36 40.11 40.16 8,168,870 +0.05(+0.14%)
May 01, 2006 40.19 40.24 40.08 40.11 11,017,361 -0.01(-0.03%)
Apr 28, 2006 40.15 40.24 40.05 40.12 12,461,402 -0.03(-0.07%)
Apr 27, 2006 39.84 40.33 39.84 40.15 16,913,310 +0.08(+0.19%)
Apr 26, 2006 39.96 40.14 39.90 40.07 15,465,619 +0.21(+0.51%)
Apr 25, 2006 39.92 40.01 39.79 39.87 12,480,539 -0.06(-0.15%)
Apr 24, 2006 39.92 40.12 39.83 39.93 11,890,067 -0.03(-0.07%)
Apr 21, 2006 40.05 40.11 39.74 39.96 14,629,142 +0.10(+0.26%)
Apr 20, 2006 39.74 40.05 39.72 39.85 11,131,015 +0.14(+0.34%)
Apr 19, 2006 39.89 39.96 39.60 39.72 13,360,256 -0.08(-0.19%)
Apr 18, 2006 39.50 39.80 39.48 39.79 18,491,748 +0.33(+0.83%)
Apr 17, 2006 39.48 39.58 39.33 39.46 12,871,167 -0.18(-0.45%)
Apr 13, 2006 39.61 39.70 39.38 39.64 10,722,418 +0.03(+0.07%)
Apr 12, 2006 39.60 39.70 39.54 39.61 9,799,605 +0.08(+0.21%)
Apr 11, 2006 39.50 39.72 39.24 39.53 13,314,824 +0.03(+0.07%)
Apr 10, 2006 39.60 39.64 39.37 39.50 13,599,104 -0.08(-0.21%)
Apr 07, 2006 40.01 40.20 39.50 39.59 13,110,014 -0.46(-1.15%)
Apr 06, 2006 39.98 40.21 39.78 40.05 9,396,121 +0.07(+0.17%)
Apr 05, 2006 40.11 40.37 39.92 39.98 12,868,830 -0.29(-0.71%)
Apr 04, 2006 40.43 40.60 40.22 40.26 13,888,788 -0.24(-0.59%)
Apr 03, 2006 40.72 40.91 40.47 40.50 13,185,686 -0.03(-0.08%)
Mar 31, 2006 40.70 40.89 40.43 40.54 14,175,989 -0.09(-0.22%)
Mar 30, 2006 40.54 40.83 40.52 40.63 11,450,939 -0.11(-0.27%)
Mar 29, 2006 40.81 40.94 40.63 40.74 9,687,997 -0.06(-0.15%)
Mar 28, 2006 40.94 40.98 40.74 40.80 11,321,508 -0.23(-0.57%)
Mar 27, 2006 41.12 41.35 40.90 41.03 10,911,597 -0.31(-0.75%)
Mar 24, 2006 41.52 41.62 41.27 41.34 7,565,981 -0.29(-0.69%)
Mar 23, 2006 41.60 41.69 41.50 41.63 10,155,174 -0.13(-0.31%)
Mar 22, 2006 41.28 41.83 41.28 41.76 10,323,024 +0.29(+0.71%)
Mar 21, 2006 41.61 41.65 41.35 41.46 11,511,417 +0.06(+0.15%)
Mar 20, 2006 41.35 41.45 41.28 41.40 8,603,178 +0.10(+0.23%)
Mar 17, 2006 41.35 41.35 41.17 41.30 16,817,626 +0.22(+0.53%)
Mar 16, 2006 41.04 41.23 40.87 41.09 15,755,741 +0.15(+0.37%)
Mar 15, 2006 40.49 41.04 40.46 40.94 13,002,643 +0.35(+0.86%)
Mar 14, 2006 40.49 40.66 40.41 40.59 11,597,899 +0.14(+0.36%)
Mar 13, 2006 40.63 40.64 40.39 40.44 9,085,985 +0.03(+0.07%)
Mar 10, 2006 40.15 40.42 40.05 40.42 13,499,474 +0.50(+1.25%)
Mar 09, 2006 40.35 40.37 39.87 39.92 12,520,712 -0.29(-0.73%)
Mar 08, 2006 39.81 40.28 39.59 40.21 10,844,836 +0.36(+0.89%)
Mar 07, 2006 39.38 39.92 39.38 39.85 13,965,628 +0.22(+0.55%)
Mar 06, 2006 39.41 39.75 39.37 39.63 8,679,287 +0.29(+0.75%)
Mar 03, 2006 39.40 39.79 39.34 39.34 9,440,531 -0.15(-0.38%)
Mar 02, 2006 39.36 39.88 39.33 39.49 11,386,516 +0.02(+0.05%)
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.