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 (%)
Jan 31, 2006 38.34 38.47 37.88 37.94 31,187,002 -0.57(-1.47%)
Jan 30, 2006 38.71 38.74 38.27 38.51 18,013,080 -0.20(-0.53%)
Jan 27, 2006 38.87 39.04 38.47 38.71 17,587,068 +0.05(+0.12%)
Jan 26, 2006 38.74 39.23 38.61 38.67 24,183,812 +0.09(+0.24%)
Jan 25, 2006 40.22 40.22 38.27 38.57 38,474,252 -0.57(-1.45%)
Jan 24, 2006 39.69 40.38 39.14 39.14 30,266,428 -1.21(-2.99%)
Jan 23, 2006 40.06 40.38 39.96 40.35 10,939,368 +0.26(+0.64%)
Jan 20, 2006 40.99 41.08 40.04 40.09 16,720,333 -0.90(-2.20%)
Jan 19, 2006 41.08 41.29 40.68 40.99 11,366,441 -0.01(-0.03%)
Jan 18, 2006 40.72 41.04 40.45 41.01 11,470,177 +0.60(+1.49%)
Jan 17, 2006 40.43 40.93 40.29 40.41 14,671,562 -0.36(-0.87%)
Jan 13, 2006 40.82 41.07 40.50 40.76 10,682,304 -0.26(-0.63%)
Jan 12, 2006 41.21 41.24 40.75 41.02 11,014,136 -0.19(-0.46%)
Jan 11, 2006 41.51 41.53 40.84 41.21 13,382,606 -0.40(-0.95%)
Jan 10, 2006 41.22 41.61 41.21 41.61 10,097,656 +0.07(+0.17%)
Jan 09, 2006 41.22 41.55 41.16 41.53 10,773,452 +0.26(+0.62%)
Jan 06, 2006 41.09 41.37 40.97 41.28 8,977,042 +0.18(+0.45%)
Jan 05, 2006 41.26 41.51 40.95 41.09 14,942,426 -0.17(-0.42%)
Jan 04, 2006 40.83 41.30 40.72 41.26 13,752,655 +0.63(+1.54%)
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.