Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 35.84 35.85 35.54 35.68 14,446,835 -0.16(-0.45%)
Feb 27, 2006 35.88 36.24 35.80 35.84 11,321,819 +0.09(+0.26%)
Feb 24, 2006 36.33 36.33 35.54 35.75 16,759,214 -0.51(-1.42%)
Feb 23, 2006 36.52 36.56 36.18 36.27 15,757,231 -0.27(-0.75%)
Feb 22, 2006 36.53 36.64 36.33 36.54 13,970,239 -0.07(-0.19%)
Feb 21, 2006 36.60 36.72 36.36 36.61 10,484,949 +0.04(+0.12%)
Feb 17, 2006 36.63 36.69 36.36 36.56 10,942,966 +0.06(+0.15%)
Feb 16, 2006 36.80 36.80 36.26 36.51 19,215,380 -0.07(-0.20%)
Feb 15, 2006 36.57 36.77 36.33 36.58 13,432,735 +0.03(+0.08%)
Feb 14, 2006 36.33 36.69 36.33 36.55 15,860,305 +0.34(+0.94%)
Feb 13, 2006 36.14 36.30 35.93 36.21 8,102,939 +0.07(+0.19%)
Feb 10, 2006 36.33 36.37 36.05 36.14 13,180,220 -0.10(-0.27%)
Feb 09, 2006 36.61 36.96 36.09 36.24 19,598,918 -0.03(-0.09%)
Feb 08, 2006 35.31 36.36 35.24 36.27 23,632,050 +1.11(+3.17%)
Feb 07, 2006 35.28 35.49 35.10 35.16 16,705,899 -0.03(-0.09%)
Feb 06, 2006 35.59 35.63 35.06 35.19 17,155,676 -0.33(-0.92%)
Feb 03, 2006 35.44 35.59 35.29 35.52 17,803,848 -0.17(-0.47%)
Feb 02, 2006 36.12 36.14 35.65 35.68 16,179,382 -0.13(-0.36%)
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.