Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 42.64 42.69 42.48 42.64 6,994,958 +0.04(+0.09%)
Aug 30, 2006 42.68 42.73 42.60 42.60 6,724,288 +0.00(+0.00%)
Aug 29, 2006 42.54 42.64 42.40 42.60 8,056,408 +0.01(+0.03%)
Aug 28, 2006 42.73 42.78 42.57 42.59 9,061,905 -0.06(-0.14%)
Aug 25, 2006 42.69 42.79 42.61 42.65 8,434,891 -0.22(-0.51%)
Aug 24, 2006 42.40 42.95 42.36 42.87 16,180,901 +0.72(+1.71%)
Aug 23, 2006 42.21 42.25 42.07 42.15 9,997,194 -0.16(-0.39%)
Aug 22, 2006 42.36 42.43 42.23 42.31 12,553,773 -0.07(-0.17%)
Aug 21, 2006 42.38 42.59 42.33 42.38 11,108,684 -0.10(-0.23%)
Aug 18, 2006 42.46 42.60 42.31 42.48 10,896,394 +0.13(+0.30%)
Aug 17, 2006 42.64 42.65 42.29 42.36 12,862,049 -0.25(-0.59%)
Aug 16, 2006 42.52 42.70 42.48 42.61 8,652,943 +0.13(+0.31%)
Aug 15, 2006 42.21 42.52 42.11 42.48 10,907,009 +0.33(+0.78%)
Aug 14, 2006 42.17 42.21 42.03 42.15 11,183,289 +0.29(+0.69%)
Aug 11, 2006 41.92 42.07 41.81 41.86 11,394,215 -0.05(-0.13%)
Aug 10, 2006 41.78 42.04 41.74 41.91 8,245,043 +0.15(+0.36%)
Aug 09, 2006 42.00 42.02 41.57 41.76 9,286,174 -0.16(-0.38%)
Aug 08, 2006 41.82 42.02 41.81 41.92 7,940,407 +0.19(+0.46%)
Aug 07, 2006 41.90 41.84 41.65 41.73 9,573,676 -0.17(-0.41%)
Aug 04, 2006 41.71 42.01 41.67 41.90 10,088,934 +0.30(+0.71%)
Aug 03, 2006 41.61 41.77 41.57 41.60 9,949,429 -0.05(-0.11%)
Aug 02, 2006 41.61 41.68 41.47 41.65 11,238,181 +0.31(+0.75%)
Aug 01, 2006 41.14 41.45 41.08 41.34 6,909,283 +0.09(+0.21%)
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%)
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.