Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 41.33 41.47 41.24 41.25 10,737,480 -0.24(-0.59%)
Jul 28, 2006 41.25 41.55 41.18 41.49 11,806,967 +0.24(+0.58%)
Jul 27, 2006 40.99 41.26 40.92 41.26 11,613,177 +0.34(+0.82%)
Jul 26, 2006 40.72 40.99 40.66 40.92 8,583,039 +0.10(+0.24%)
Jul 25, 2006 40.56 40.89 40.55 40.82 9,558,360 -0.05(-0.13%)
Jul 24, 2006 40.67 40.89 40.64 40.87 11,870,351 +0.16(+0.41%)
Jul 21, 2006 40.67 40.88 40.60 40.71 13,123,166 +0.24(+0.59%)
Jul 20, 2006 40.36 40.71 40.36 40.47 8,435,801 +0.04(+0.10%)
Jul 19, 2006 40.11 40.55 39.89 40.43 12,835,967 +0.47(+1.17%)
Jul 18, 2006 40.10 40.24 39.36 39.96 12,590,166 -0.20(-0.51%)
Jul 17, 2006 39.93 40.43 39.93 40.17 11,045,452 +0.30(+0.74%)
Jul 14, 2006 39.77 40.27 39.67 39.87 11,421,206 +0.13(+0.32%)
Jul 13, 2006 40.05 40.07 39.68 39.75 12,164,828 -0.23(-0.58%)
Jul 12, 2006 40.10 40.20 39.95 39.98 9,355,017 -0.10(-0.25%)
Jul 11, 2006 40.20 40.22 39.96 40.08 10,770,233 -0.12(-0.30%)
Jul 10, 2006 40.13 40.22 40.03 40.20 7,176,162 +0.22(+0.54%)
Jul 07, 2006 39.96 40.14 39.85 39.98 8,117,214 +0.07(+0.17%)
Jul 06, 2006 39.65 40.02 39.60 39.91 8,539,823 +0.32(+0.80%)
Jul 05, 2006 39.44 39.85 39.44 39.59 9,941,847 -0.07(-0.18%)
Jul 03, 2006 39.65 39.82 39.58 39.67 5,007,619 +0.15(+0.38%)
Jun 30, 2006 39.66 39.80 39.51 39.52 15,609,689 +0.02(+0.05%)
Jun 29, 2006 39.07 39.67 38.98 39.50 12,876,757 +0.44(+1.11%)
Jun 28, 2006 39.25 39.29 38.89 39.06 14,391,295 -0.21(-0.54%)
Jun 27, 2006 39.71 39.74 39.25 39.27 15,712,195 -0.44(-1.10%)
Jun 26, 2006 39.30 39.74 39.24 39.71 23,447,742 -0.73(-1.81%)
Jun 23, 2006 40.27 40.72 40.23 40.44 7,588,763 +0.09(+0.23%)
Jun 22, 2006 40.43 40.89 40.18 40.35 12,681,147 -0.40(-0.99%)
Jun 21, 2006 40.56 40.82 40.56 40.75 10,765,078 +0.17(+0.42%)
Jun 20, 2006 40.47 40.69 40.37 40.58 10,505,932 +0.12(+0.29%)
Jun 19, 2006 40.62 40.68 40.44 40.46 15,148,110 -0.22(-0.53%)
Jun 16, 2006 40.43 40.72 40.43 40.68 17,663,596 +0.14(+0.34%)
Jun 15, 2006 40.33 40.56 40.18 40.54 13,439,933 +0.15(+0.36%)
Jun 14, 2006 40.41 40.48 40.20 40.39 13,605,822 +0.13(+0.33%)
Jun 13, 2006 40.59 40.68 40.23 40.26 18,330,338 -0.22(-0.54%)
Jun 12, 2006 40.52 40.66 40.45 40.48 9,867,849 +0.00(+0.00%)
Jun 09, 2006 40.51 40.68 40.44 40.48 13,073,581 -0.12(-0.29%)
Jun 08, 2006 40.35 40.72 40.25 40.60 18,998,142 +0.26(+0.64%)
Jun 07, 2006 40.31 40.68 40.23 40.34 14,416,315 +0.15(+0.38%)
Jun 06, 2006 39.86 40.39 39.81 40.19 16,026,232 +0.53(+1.35%)
Jun 05, 2006 39.80 39.90 39.63 39.65 10,496,076 -0.40(-1.00%)
Jun 02, 2006 40.03 40.23 39.87 40.06 10,108,950 +0.06(+0.15%)
Jun 01, 2006 39.73 40.03 39.71 40.00 8,585,465 +0.28(+0.71%)
May 31, 2006 39.66 39.75 39.49 39.71 12,525,569 +0.24(+0.62%)
May 30, 2006 39.88 39.93 39.45 39.47 11,889,609 -0.55(-1.38%)
May 26, 2006 40.12 40.16 39.88 40.02 9,400,811 +0.16(+0.40%)
May 25, 2006 40.17 40.17 39.67 39.87 13,218,393 -0.22(-0.56%)
May 24, 2006 39.65 40.18 39.56 40.09 19,526,290 +0.52(+1.32%)
May 23, 2006 39.67 39.93 39.55 39.57 15,661,548 +0.09(+0.23%)
May 22, 2006 39.36 39.70 39.34 39.48 14,578,262 -0.03(-0.07%)
May 19, 2006 39.67 39.73 39.32 39.50 19,956,176 -0.16(-0.42%)
May 18, 2006 39.77 39.88 39.59 39.67 12,916,334 +0.01(+0.03%)
May 17, 2006 39.57 40.09 39.54 39.65 20,786,078 -0.08(-0.20%)
May 16, 2006 39.54 39.88 39.47 39.73 12,534,212 +0.18(+0.47%)
May 15, 2006 38.89 39.58 38.80 39.55 16,340,573 +0.75(+1.94%)
May 12, 2006 38.51 39.07 38.51 38.80 15,521,134 -0.01(-0.02%)
May 11, 2006 38.68 38.96 38.65 38.80 14,869,100 +0.34(+0.89%)
May 10, 2006 38.51 38.57 38.41 38.46 11,880,207 -0.03(-0.07%)
May 09, 2006 38.71 38.77 38.46 38.49 10,854,543 -0.23(-0.60%)
May 08, 2006 38.71 38.83 38.68 38.72 9,015,049 +0.01(+0.02%)
May 05, 2006 38.58 38.79 38.48 38.71 10,709,427 +0.29(+0.76%)
May 04, 2006 38.54 38.56 38.37 38.42 11,825,467 -0.06(-0.15%)
May 03, 2006 38.60 38.71 38.41 38.48 14,219,947 -0.21(-0.55%)
May 02, 2006 38.76 38.88 38.65 38.69 8,479,320 +0.05(+0.14%)
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.