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 (%)
Dec 29, 2006 43.63 43.89 43.43 43.53 8,913,194 -0.26(-0.60%)
Dec 28, 2006 43.43 43.91 43.43 43.80 8,266,213 +0.27(+0.62%)
Dec 27, 2006 43.48 43.62 43.37 43.53 7,839,746 +0.24(+0.56%)
Dec 26, 2006 43.25 43.37 43.18 43.28 5,769,591 -0.01(-0.02%)
Dec 22, 2006 43.37 43.49 43.16 43.29 9,201,954 -0.23(-0.53%)
Dec 21, 2006 43.67 43.77 43.44 43.52 13,238,529 -0.28(-0.65%)
Dec 20, 2006 43.95 44.11 43.74 43.80 14,836,568 -0.30(-0.67%)
Dec 19, 2006 43.95 44.34 43.93 44.10 15,538,297 +0.18(+0.42%)
Dec 18, 2006 43.66 44.07 43.66 43.91 11,976,113 +0.20(+0.47%)
Dec 15, 2006 43.78 43.89 43.19 43.71 19,409,412 +0.03(+0.06%)
Dec 14, 2006 43.37 43.93 43.20 43.68 14,038,534 +0.51(+1.19%)
Dec 13, 2006 43.39 43.52 43.14 43.17 13,432,047 -0.07(-0.17%)
Dec 12, 2006 43.37 43.45 43.05 43.24 13,553,526 -0.08(-0.18%)
Dec 11, 2006 43.49 43.52 43.16 43.32 11,715,865 -0.16(-0.38%)
Dec 08, 2006 43.45 43.68 43.31 43.49 9,290,978 -0.07(-0.17%)
Dec 07, 2006 43.68 43.94 43.49 43.56 15,809,768 +0.02(+0.05%)
Dec 06, 2006 43.68 43.68 43.39 43.54 10,839,272 -0.09(-0.21%)
Dec 05, 2006 43.75 43.76 43.48 43.63 9,969,200 -0.07(-0.17%)
Dec 04, 2006 43.78 43.99 43.39 43.70 11,808,075 +0.20(+0.47%)
Dec 01, 2006 43.31 43.56 43.08 43.50 13,569,602 +0.04(+0.09%)
Nov 30, 2006 43.65 43.80 43.31 43.46 11,691,600 -0.19(-0.44%)
Nov 29, 2006 43.45 43.73 43.34 43.65 10,280,558 +0.15(+0.35%)
Nov 28, 2006 43.22 43.57 43.20 43.50 12,259,869 +0.21(+0.49%)
Nov 27, 2006 43.19 43.41 43.00 43.29 14,300,299 -0.13(-0.30%)
Nov 24, 2006 43.85 43.88 43.42 43.42 4,416,938 -0.61(-1.38%)
Nov 22, 2006 43.85 44.14 43.84 44.03 10,604,503 +0.11(+0.26%)
Nov 21, 2006 44.11 44.22 43.72 43.91 12,593,975 -0.27(-0.61%)
Nov 20, 2006 44.56 44.57 44.07 44.18 12,093,195 -0.15(-0.34%)
Nov 17, 2006 43.94 44.57 43.88 44.34 16,860,770 +0.47(+1.07%)
Nov 16, 2006 43.85 43.94 43.39 43.87 15,842,072 -0.01(-0.02%)
Nov 15, 2006 43.89 44.18 43.80 43.87 11,789,572 -0.01(-0.03%)
Nov 14, 2006 43.14 44.00 43.06 43.89 17,236,432 +0.41(+0.94%)
Nov 13, 2006 43.68 44.03 43.35 43.48 13,337,260 -0.23(-0.53%)
Nov 10, 2006 43.52 43.72 43.17 43.71 15,337,500 +0.09(+0.21%)
Nov 09, 2006 44.52 44.67 43.40 43.62 25,137,296 -1.21(-2.71%)
Nov 08, 2006 44.86 45.03 44.45 44.83 21,715,246 -0.47(-1.05%)
Nov 07, 2006 44.95 45.52 44.93 45.31 16,184,064 +0.19(+0.42%)
Nov 06, 2006 44.99 45.16 44.57 45.11 12,195,413 +0.40(+0.90%)
Nov 03, 2006 44.84 45.05 44.68 44.71 10,776,333 -0.06(-0.13%)
Nov 02, 2006 44.28 44.84 44.24 44.77 15,733,786 +0.47(+1.07%)
Nov 01, 2006 44.43 44.55 44.08 44.30 16,903,538 -0.15(-0.33%)
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.