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 (%)
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%)
May 01, 2006 38.72 38.76 38.61 38.64 11,436,066 -0.01(-0.03%)
Apr 28, 2006 38.68 38.77 38.58 38.65 12,934,986 -0.03(-0.07%)
Apr 27, 2006 38.38 38.86 38.38 38.68 17,556,086 +0.07(+0.19%)
Apr 26, 2006 38.50 38.67 38.44 38.61 16,053,375 +0.20(+0.52%)
Apr 25, 2006 38.46 38.55 38.33 38.41 12,954,850 -0.06(-0.15%)
Apr 24, 2006 38.46 38.65 38.37 38.47 12,341,938 -0.03(-0.07%)
Apr 21, 2006 38.58 38.65 38.29 38.49 15,185,109 +0.10(+0.26%)
Apr 20, 2006 38.29 38.58 38.26 38.39 11,554,039 +0.13(+0.34%)
Apr 19, 2006 38.43 38.50 38.15 38.26 13,868,000 -0.07(-0.19%)
Apr 18, 2006 38.05 38.34 38.03 38.34 19,194,510 +0.32(+0.83%)
Apr 17, 2006 38.04 38.13 37.89 38.02 13,360,324 -0.17(-0.45%)
Apr 13, 2006 38.16 38.25 37.94 38.19 11,129,913 +0.03(+0.07%)
Apr 12, 2006 38.15 38.24 38.09 38.16 10,172,030 +0.08(+0.21%)
Apr 11, 2006 38.06 38.26 37.80 38.08 13,820,842 +0.03(+0.07%)
Apr 10, 2006 38.15 38.19 37.93 38.06 14,115,925 -0.08(-0.21%)
Apr 07, 2006 38.55 38.72 38.05 38.14 13,608,248 -0.44(-1.15%)
Apr 06, 2006 38.51 38.74 38.32 38.58 9,753,212 +0.07(+0.17%)
Apr 05, 2006 38.65 38.90 38.45 38.51 13,357,898 -0.28(-0.71%)
Apr 04, 2006 38.95 39.11 38.74 38.79 14,416,619 -0.23(-0.59%)
Apr 03, 2006 39.23 39.41 38.99 39.02 13,686,796 -0.03(-0.08%)
Mar 31, 2006 39.21 39.39 38.95 39.05 14,714,735 -0.09(-0.22%)
Mar 30, 2006 39.05 39.34 39.04 39.14 11,886,121 -0.11(-0.27%)
Mar 29, 2006 39.32 39.44 39.14 39.25 10,056,181 -0.06(-0.15%)
Mar 28, 2006 39.44 39.48 39.25 39.30 11,751,772 -0.22(-0.57%)
Mar 27, 2006 39.61 39.83 39.40 39.53 11,326,282 -0.30(-0.75%)
Mar 24, 2006 40.00 40.10 39.76 39.83 7,853,519 -0.28(-0.69%)
Mar 23, 2006 40.08 40.16 39.98 40.10 10,541,112 -0.13(-0.31%)
Mar 22, 2006 39.77 40.29 39.77 40.23 10,715,341 +0.28(+0.71%)
Mar 21, 2006 40.08 40.12 39.84 39.94 11,948,898 +0.06(+0.15%)
Mar 20, 2006 39.83 39.93 39.77 39.88 8,930,133 +0.09(+0.23%)
Mar 17, 2006 39.83 39.83 39.67 39.79 17,456,764 +0.21(+0.53%)
Mar 16, 2006 39.54 39.72 39.37 39.58 16,354,524 +0.15(+0.37%)
Mar 15, 2006 39.01 39.54 38.98 39.44 13,496,796 +0.34(+0.86%)
Mar 14, 2006 39.01 39.17 38.93 39.10 12,038,667 +0.14(+0.36%)
Mar 13, 2006 39.14 39.15 38.91 38.96 9,431,290 +0.03(+0.07%)
Mar 10, 2006 38.68 38.94 38.58 38.94 14,012,509 +0.48(+1.25%)
Mar 09, 2006 38.88 38.89 38.41 38.45 12,996,550 -0.28(-0.73%)
Mar 08, 2006 38.35 38.81 38.14 38.74 11,256,984 +0.34(+0.89%)
Mar 07, 2006 37.94 38.45 37.94 38.39 14,496,379 +0.21(+0.55%)
Mar 06, 2006 37.97 38.30 37.93 38.18 9,009,136 +0.28(+0.75%)
Mar 03, 2006 37.95 38.33 37.90 37.90 9,799,310 -0.15(-0.38%)
Mar 02, 2006 37.92 38.42 37.89 38.05 11,819,250 +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.