Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 40.19 40.23 40.01 40.19 12,395,551 +0.02(+0.06%)
Sep 28, 2006 40.15 40.25 40.11 40.16 8,107,611 +0.05(+0.12%)
Sep 27, 2006 39.94 40.15 39.93 40.12 8,926,193 +0.09(+0.23%)
Sep 26, 2006 39.86 40.05 39.82 40.02 9,524,052 +0.30(+0.75%)
Sep 25, 2006 39.76 39.82 39.62 39.73 9,288,463 +0.14(+0.36%)
Sep 22, 2006 39.63 39.68 39.52 39.58 9,056,429 -0.17(-0.42%)
Sep 21, 2006 39.71 39.86 39.64 39.75 11,968,325 +0.02(+0.06%)
Sep 20, 2006 39.86 39.92 39.69 39.73 10,150,834 +0.01(+0.02%)
Sep 19, 2006 39.71 39.73 39.58 39.72 8,477,960 +0.01(+0.03%)
Sep 18, 2006 39.74 39.81 39.54 39.71 11,272,223 +0.23(+0.58%)
Sep 15, 2006 39.36 39.69 39.36 39.48 15,603,467 +0.04(+0.09%)
Sep 14, 2006 39.45 39.52 39.25 39.44 8,715,327 -0.05(-0.13%)
Sep 13, 2006 39.58 39.63 39.47 39.49 10,156,651 -0.01(-0.03%)
Sep 12, 2006 39.58 39.66 39.44 39.50 11,301,793 -0.13(-0.33%)
Sep 11, 2006 39.39 39.65 39.35 39.63 8,421,083 +0.28(+0.71%)
Sep 08, 2006 39.30 39.45 39.22 39.35 9,556,530 +0.08(+0.20%)
Sep 07, 2006 39.30 39.42 39.14 39.27 11,949,581 -0.28(-0.72%)
Sep 06, 2006 39.61 39.76 39.56 39.56 13,750,428 -0.24(-0.61%)
Sep 05, 2006 39.98 40.07 39.74 39.80 11,460,145 -0.25(-0.63%)
Sep 01, 2006 40.15 40.16 39.97 40.05 7,583,434 +0.04(+0.09%)
Aug 31, 2006 40.02 40.07 39.87 40.02 7,453,844 +0.04(+0.09%)
Aug 30, 2006 40.05 40.10 39.98 39.98 7,165,418 +0.00(+0.00%)
Aug 29, 2006 39.92 40.01 39.79 39.98 8,584,929 +0.01(+0.03%)
Aug 28, 2006 40.10 40.15 39.95 39.97 9,656,389 -0.06(-0.14%)
Aug 25, 2006 40.06 40.16 39.99 40.02 8,988,241 -0.20(-0.51%)
Aug 24, 2006 39.79 40.31 39.76 40.23 17,242,408 +0.67(+1.71%)
Aug 23, 2006 39.61 39.65 39.48 39.55 10,653,035 -0.15(-0.39%)
Aug 22, 2006 39.76 39.82 39.63 39.71 13,377,332 -0.07(-0.17%)
Aug 21, 2006 39.78 39.97 39.73 39.78 11,837,442 -0.09(-0.23%)
Aug 18, 2006 39.85 39.98 39.70 39.87 11,611,225 +0.12(+0.30%)
Aug 17, 2006 40.02 40.03 39.69 39.75 13,705,831 -0.24(-0.59%)
Aug 16, 2006 39.91 40.07 39.87 39.99 9,220,598 +0.12(+0.31%)
Aug 15, 2006 39.61 39.91 39.52 39.86 11,622,536 +0.31(+0.78%)
Aug 14, 2006 39.58 39.61 39.45 39.55 11,916,941 +0.27(+0.69%)
Aug 11, 2006 39.34 39.48 39.24 39.28 12,141,704 -0.05(-0.13%)
Aug 10, 2006 39.21 39.45 39.17 39.33 8,785,938 +0.14(+0.36%)
Aug 09, 2006 39.41 39.43 39.01 39.19 9,895,370 -0.15(-0.38%)
Aug 08, 2006 39.25 39.43 39.24 39.34 8,461,317 +0.18(+0.46%)
Aug 07, 2006 39.32 39.26 39.09 39.16 10,201,733 -0.16(-0.41%)
Aug 04, 2006 39.14 39.42 39.10 39.32 10,750,793 +0.28(+0.71%)
Aug 03, 2006 39.05 39.20 39.01 39.04 10,602,136 -0.04(-0.11%)
Aug 02, 2006 39.05 39.11 38.91 39.08 11,975,434 +0.29(+0.75%)
Aug 01, 2006 38.61 38.90 38.55 38.79 7,362,550 +0.08(+0.21%)
Jul 31, 2006 38.78 38.91 38.70 38.71 11,441,886 -0.23(-0.59%)
Jul 28, 2006 38.71 38.99 38.65 38.94 12,581,534 +0.22(+0.58%)
Jul 27, 2006 38.46 38.72 38.40 38.72 12,375,030 +0.32(+0.82%)
Jul 26, 2006 38.22 38.46 38.15 38.40 9,146,108 +0.09(+0.24%)
Jul 25, 2006 38.06 38.37 38.05 38.31 10,185,413 -0.05(-0.13%)
Jul 24, 2006 38.17 38.37 38.14 38.36 12,649,076 +0.15(+0.40%)
Jul 21, 2006 38.17 38.36 38.10 38.20 13,984,078 +0.22(+0.59%)
Jul 20, 2006 37.88 38.20 37.88 37.98 8,989,210 +0.04(+0.10%)
Jul 19, 2006 37.64 38.05 37.44 37.94 13,678,039 +0.44(+1.17%)
Jul 18, 2006 37.63 37.76 36.94 37.50 13,416,112 -0.19(-0.51%)
Jul 17, 2006 37.47 37.94 37.47 37.70 11,770,062 +0.28(+0.74%)
Jul 14, 2006 37.32 37.79 37.23 37.42 12,170,465 +0.12(+0.32%)
Jul 13, 2006 37.58 37.60 37.24 37.30 12,962,871 -0.22(-0.58%)
Jul 12, 2006 37.63 37.72 37.49 37.52 9,968,729 -0.09(-0.25%)
Jul 11, 2006 37.72 37.75 37.50 37.61 11,476,788 -0.11(-0.30%)
Jul 10, 2006 37.66 37.75 37.57 37.72 7,646,936 +0.20(+0.54%)
Jul 07, 2006 37.50 37.67 37.40 37.52 8,649,724 +0.06(+0.17%)
Jul 06, 2006 37.21 37.56 37.16 37.45 9,100,057 +0.30(+0.80%)
Jul 05, 2006 37.01 37.39 37.01 37.16 10,594,057 -0.07(-0.18%)
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.