Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 39.64 39.65 39.31 39.46 13,063,121 -0.18(-0.45%)
Feb 27, 2006 39.68 40.08 39.59 39.64 10,237,419 +0.10(+0.26%)
Feb 24, 2006 40.18 40.18 39.31 39.54 15,154,021 -0.57(-1.42%)
Feb 23, 2006 40.39 40.43 40.01 40.11 14,248,009 -0.30(-0.75%)
Feb 22, 2006 40.39 40.52 40.18 40.41 12,632,174 -0.08(-0.19%)
Feb 21, 2006 40.48 40.61 40.22 40.48 9,480,704 +0.05(+0.12%)
Feb 17, 2006 40.51 40.57 40.21 40.44 9,894,852 +0.06(+0.15%)
Feb 16, 2006 40.70 40.70 40.10 40.37 17,374,936 -0.08(-0.20%)
Feb 15, 2006 40.44 40.66 40.18 40.46 12,146,152 +0.03(+0.08%)
Feb 14, 2006 40.18 40.57 40.18 40.42 14,341,210 +0.38(+0.94%)
Feb 13, 2006 39.96 40.14 39.73 40.05 7,326,842 +0.08(+0.19%)
Feb 10, 2006 40.18 40.22 39.87 39.97 11,917,823 -0.11(-0.27%)
Feb 09, 2006 40.49 40.87 39.91 40.08 17,721,740 -0.03(-0.09%)
Feb 08, 2006 39.05 40.21 38.97 40.11 21,368,580 +1.23(+3.17%)
Feb 07, 2006 39.02 39.24 38.81 38.88 15,105,814 -0.03(-0.09%)
Feb 06, 2006 39.36 39.40 38.78 38.92 15,512,511 -0.36(-0.92%)
Feb 03, 2006 39.20 39.36 39.03 39.28 16,098,600 -0.18(-0.47%)
Feb 02, 2006 39.94 39.96 39.42 39.46 14,629,726 -0.14(-0.36%)
Feb 01, 2006 39.48 39.99 39.46 39.61 19,577,736 +0.22(+0.56%)
Jan 31, 2006 39.81 39.94 39.33 39.39 30,040,416 -0.59(-1.47%)
Jan 30, 2006 40.19 40.22 39.73 39.98 17,350,832 -0.21(-0.53%)
Jan 27, 2006 40.35 40.53 39.94 40.19 16,940,482 +0.05(+0.12%)
Jan 26, 2006 40.22 40.73 40.09 40.14 23,294,698 +0.10(+0.24%)
Jan 25, 2006 41.76 41.76 39.73 40.05 37,059,752 -0.59(-1.45%)
Jan 24, 2006 41.20 41.92 40.63 40.63 29,153,688 -1.25(-2.99%)
Jan 23, 2006 41.59 41.92 41.49 41.89 10,537,183 +0.27(+0.64%)
Jan 20, 2006 42.56 42.65 41.57 41.62 16,105,612 -0.94(-2.20%)
Jan 19, 2006 42.65 42.87 42.24 42.56 10,948,556 -0.01(-0.03%)
Jan 18, 2006 42.27 42.61 42.00 42.57 11,048,477 +0.62(+1.48%)
Jan 17, 2006 41.97 42.49 41.83 41.95 14,132,164 -0.37(-0.87%)
Jan 13, 2006 42.37 42.64 42.04 42.32 10,289,571 -0.27(-0.63%)
Jan 12, 2006 42.78 42.82 42.30 42.59 10,609,203 -0.20(-0.46%)
Jan 11, 2006 43.10 43.12 42.40 42.78 12,890,596 -0.41(-0.95%)
Jan 10, 2006 42.80 43.19 42.78 43.19 9,726,417 +0.08(+0.17%)
Jan 09, 2006 42.80 43.13 42.74 43.12 10,377,368 +0.27(+0.62%)
Jan 06, 2006 42.66 42.95 42.54 42.85 8,647,003 +0.19(+0.45%)
Jan 05, 2006 42.83 43.09 42.51 42.66 14,393,070 -0.18(-0.42%)
Jan 04, 2006 42.39 42.88 42.28 42.84 13,247,041 +0.65(+1.54%)
Jan 03, 2006 41.80 42.34 41.79 42.19 15,635,660 +1.05(+2.55%)
Dec 30, 2005 41.14 41.24 41.09 41.14 7,685,916 -0.10(-0.25%)
Dec 29, 2005 41.44 41.55 41.10 41.24 7,779,118 -0.12(-0.28%)
Dec 28, 2005 41.28 41.52 41.28 41.36 8,196,333 +0.08(+0.20%)
Dec 27, 2005 41.84 41.89 41.26 41.28 9,246,239 -0.55(-1.33%)
Dec 23, 2005 41.96 42.11 41.76 41.83 5,246,021 -0.14(-0.34%)
Dec 22, 2005 41.73 41.98 41.46 41.98 7,566,127 +0.30(+0.72%)
Dec 21, 2005 41.74 41.89 41.55 41.67 9,177,142 +0.07(+0.16%)
Dec 20, 2005 41.70 41.89 41.53 41.61 10,148,016 -0.28(-0.67%)
Dec 19, 2005 41.66 42.44 41.83 41.89 15,550,201 +0.23(+0.54%)
Dec 16, 2005 41.18 42.00 41.20 41.66 19,278,702 +0.48(+1.16%)
Dec 15, 2005 41.15 41.31 41.07 41.18 10,141,734 +0.03(+0.08%)
Dec 14, 2005 41.35 41.40 41.11 41.15 14,899,105 -0.10(-0.23%)
Dec 13, 2005 41.16 41.41 41.07 41.24 18,677,274 +0.07(+0.17%)
Dec 12, 2005 41.17 41.25 41.08 41.17 11,629,599 +0.03(+0.08%)
Dec 09, 2005 41.07 41.31 41.06 41.14 11,881,886 +0.01(+0.03%)
Dec 08, 2005 41.10 41.59 40.98 41.13 15,207,634 +0.03(+0.07%)
Dec 07, 2005 41.34 41.38 40.91 41.10 20,987,592 -0.29(-0.71%)
Dec 06, 2005 41.93 41.93 41.35 41.39 21,638,690 -0.40(-0.95%)
Dec 05, 2005 41.76 42.44 41.57 41.79 32,060,758 -0.11(-0.26%)
Dec 02, 2005 42.17 42.30 41.89 41.90 9,960,006 -0.33(-0.78%)
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.