Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 44.71 44.71 44.33 44.44 18,124,248 -0.20(-0.44%)
Oct 30, 2006 45.05 45.07 44.54 44.64 13,915,083 -0.31(-0.69%)
Oct 27, 2006 45.23 45.26 44.84 44.95 12,050,123 -0.43(-0.94%)
Oct 26, 2006 45.38 45.42 44.89 45.38 12,393,026 -0.01(-0.01%)
Oct 25, 2006 45.33 45.46 45.15 45.38 10,627,404 +0.05(+0.12%)
Oct 24, 2006 45.23 45.40 45.01 45.33 16,460,388 -0.23(-0.51%)
Oct 23, 2006 45.07 45.77 45.05 45.56 13,560,503 +0.32(+0.70%)
Oct 20, 2006 45.10 45.59 45.02 45.25 18,297,594 +0.38(+0.85%)
Oct 19, 2006 44.84 44.98 44.73 44.86 13,062,907 -0.07(-0.16%)
Oct 18, 2006 43.97 44.94 43.85 44.94 27,116,910 +1.36(+3.13%)
Oct 17, 2006 43.27 43.85 43.19 43.57 23,221,076 +0.76(+1.77%)
Oct 16, 2006 42.89 42.91 42.66 42.81 9,641,160 +0.23(+0.54%)
Oct 13, 2006 43.35 43.35 42.53 42.58 9,726,848 -0.17(-0.40%)
Oct 12, 2006 43.01 43.05 42.71 42.75 11,984,151 -0.17(-0.40%)
Oct 11, 2006 42.79 42.99 42.73 42.92 7,364,141 +0.09(+0.22%)
Oct 10, 2006 42.75 42.85 42.66 42.83 9,170,864 +0.06(+0.14%)
Oct 09, 2006 42.79 42.86 42.63 42.77 8,410,593 -0.13(-0.29%)
Oct 06, 2006 42.87 42.96 42.77 42.90 10,820,163 -0.03(-0.08%)
Oct 05, 2006 43.06 43.28 42.93 42.93 12,130,351 -0.47(-1.09%)
Oct 04, 2006 43.22 43.44 43.10 43.41 9,354,827 +0.22(+0.50%)
Oct 03, 2006 42.90 43.31 42.84 43.19 10,532,616 +0.27(+0.63%)
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.