Skip to main content

Johnson & Johnson (NY: JNJ )

158.45 +0.49 (+0.31%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 41.32 41.46 41.23 41.24 10,739,177 -0.24(-0.59%)
Jul 28, 2006 41.24 41.54 41.18 41.49 11,808,833 +0.24(+0.58%)
Jul 27, 2006 40.98 41.26 40.91 41.25 11,615,012 +0.34(+0.82%)
Jul 26, 2006 40.72 40.98 40.65 40.91 8,584,395 +0.10(+0.24%)
Jul 25, 2006 40.55 40.88 40.54 40.82 9,559,871 -0.05(-0.13%)
Jul 24, 2006 40.66 40.88 40.64 40.87 11,872,227 +0.16(+0.40%)
Jul 21, 2006 40.66 40.87 40.60 40.70 13,125,239 +0.24(+0.59%)
Jul 20, 2006 40.35 40.70 40.35 40.47 8,437,134 +0.04(+0.10%)
Jul 19, 2006 40.10 40.54 39.89 40.43 12,837,996 +0.47(+1.17%)
Jul 18, 2006 40.09 40.23 39.35 39.96 12,592,155 -0.20(-0.51%)
Jul 17, 2006 39.92 40.42 39.92 40.16 11,047,198 +0.30(+0.74%)
Jul 14, 2006 39.77 40.26 39.66 39.87 11,423,010 +0.13(+0.32%)
Jul 13, 2006 40.04 40.06 39.67 39.74 12,166,750 -0.23(-0.58%)
Jul 12, 2006 40.10 40.19 39.94 39.97 9,356,495 -0.10(-0.25%)
Jul 11, 2006 40.19 40.22 39.96 40.07 10,771,935 -0.12(-0.30%)
Jul 10, 2006 40.12 40.22 40.02 40.19 7,177,296 +0.22(+0.54%)
Jul 07, 2006 39.96 40.14 39.85 39.97 8,118,496 +0.07(+0.17%)
Jul 06, 2006 39.64 40.02 39.60 39.91 8,541,172 +0.32(+0.80%)
Jul 05, 2006 39.43 39.84 39.43 39.59 9,943,418 -0.07(-0.18%)
Jul 03, 2006 39.65 39.81 39.58 39.66 5,008,410 +0.15(+0.38%)
Jun 30, 2006 39.65 39.79 39.50 39.51 15,612,155 +0.02(+0.05%)
Jun 29, 2006 39.07 39.66 38.97 39.49 12,878,792 +0.44(+1.11%)
Jun 28, 2006 39.25 39.29 38.88 39.05 14,393,569 -0.21(-0.54%)
Jun 27, 2006 39.71 39.73 39.24 39.27 15,714,677 -0.44(-1.10%)
Jun 26, 2006 39.30 39.73 39.23 39.70 23,451,446 -0.73(-1.81%)
Jun 23, 2006 40.26 40.71 40.22 40.43 7,589,962 +0.09(+0.23%)
Jun 22, 2006 40.42 40.88 40.17 40.34 12,683,151 -0.40(-0.99%)
Jun 21, 2006 40.55 40.82 40.55 40.74 10,766,779 +0.17(+0.42%)
Jun 20, 2006 40.47 40.68 40.36 40.57 10,507,592 +0.12(+0.29%)
Jun 19, 2006 40.62 40.67 40.43 40.45 15,150,503 -0.22(-0.54%)
Jun 16, 2006 40.42 40.72 40.42 40.67 17,666,386 +0.14(+0.34%)
Jun 15, 2006 40.32 40.56 40.17 40.53 13,442,056 +0.15(+0.36%)
Jun 14, 2006 40.41 40.47 40.20 40.39 13,607,972 +0.13(+0.33%)
Jun 13, 2006 40.58 40.68 40.23 40.25 18,333,234 -0.22(-0.54%)
Jun 12, 2006 40.52 40.66 40.45 40.47 9,869,408 +0.00(+0.00%)
Jun 09, 2006 40.51 40.67 40.43 40.47 13,075,646 -0.12(-0.29%)
Jun 08, 2006 40.34 40.72 40.25 40.59 19,001,144 +0.26(+0.64%)
Jun 07, 2006 40.30 40.68 40.23 40.33 14,418,593 +0.15(+0.38%)
Jun 06, 2006 39.85 40.39 39.80 40.18 16,028,765 +0.53(+1.35%)
Jun 05, 2006 39.79 39.89 39.62 39.65 10,497,734 -0.40(-1.00%)
Jun 02, 2006 40.02 40.23 39.86 40.05 10,110,547 +0.06(+0.15%)
Jun 01, 2006 39.73 40.02 39.70 39.99 8,586,822 +0.28(+0.71%)
May 31, 2006 39.65 39.75 39.48 39.71 12,527,548 +0.24(+0.62%)
May 30, 2006 39.88 39.92 39.44 39.46 11,891,487 -0.55(-1.38%)
May 26, 2006 40.12 40.15 39.88 40.02 9,402,296 +0.16(+0.40%)
May 25, 2006 40.16 40.16 39.66 39.86 13,220,482 -0.22(-0.56%)
May 24, 2006 39.64 40.18 39.56 40.08 19,529,374 +0.52(+1.32%)
May 23, 2006 39.66 39.92 39.54 39.56 15,664,023 +0.09(+0.23%)
May 22, 2006 39.35 39.69 39.33 39.47 14,580,566 -0.03(-0.07%)
May 19, 2006 39.67 39.72 39.32 39.50 19,959,330 -0.16(-0.42%)
May 18, 2006 39.76 39.88 39.59 39.66 12,918,375 +0.01(+0.03%)
May 17, 2006 39.56 40.08 39.53 39.65 20,789,364 -0.08(-0.20%)
May 16, 2006 39.54 39.88 39.46 39.73 12,536,193 +0.18(+0.47%)
May 15, 2006 38.88 39.57 38.80 39.54 16,343,155 +0.75(+1.94%)
May 12, 2006 38.51 39.07 38.51 38.79 15,523,586 -0.01(-0.02%)
May 11, 2006 38.68 38.95 38.64 38.80 14,871,449 +0.34(+0.89%)
May 10, 2006 38.51 38.57 38.41 38.45 11,882,084 -0.03(-0.07%)
May 09, 2006 38.71 38.77 38.45 38.48 10,856,258 -0.23(-0.60%)
May 08, 2006 38.71 38.82 38.67 38.71 9,016,474 +0.01(+0.02%)
May 05, 2006 38.57 38.78 38.47 38.71 10,711,120 +0.29(+0.76%)
May 04, 2006 38.53 38.55 38.37 38.41 11,827,335 -0.06(-0.15%)
May 03, 2006 38.59 38.71 38.40 38.47 14,222,194 -0.21(-0.55%)
May 02, 2006 38.75 38.88 38.64 38.69 8,480,660 +0.05(+0.14%)
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.