Johnson & Johnson (NY: JNJ )

164.88 -1.27 (-0.76%)
Streaming Delayed Price Updated: 10:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 37.22 37.31 37.06 37.27 13,347,278 +0.23(+0.62%)
May 30, 2006 37.43 37.47 37.02 37.04 12,669,597 -0.52(-1.38%)
May 26, 2006 37.65 37.68 37.43 37.56 10,017,528 +0.15(+0.40%)
May 25, 2006 37.70 37.70 37.23 37.41 14,085,552 -0.21(-0.56%)
May 24, 2006 37.21 37.71 37.13 37.62 20,807,262 +0.49(+1.32%)
May 23, 2006 37.23 37.47 37.11 37.13 16,688,985 +0.09(+0.23%)
May 22, 2006 36.93 37.26 36.92 37.05 15,534,633 -0.02(-0.07%)
May 19, 2006 37.23 37.28 36.90 37.07 21,265,352 -0.15(-0.42%)
May 18, 2006 37.32 37.43 37.16 37.23 13,763,678 +0.01(+0.03%)
May 17, 2006 37.13 37.62 37.10 37.21 22,149,698 -0.07(-0.20%)
May 16, 2006 37.11 37.43 37.04 37.29 13,356,488 +0.17(+0.47%)
May 15, 2006 36.50 37.14 36.41 37.11 17,412,556 +0.71(+1.94%)
May 12, 2006 36.14 36.67 36.14 36.41 16,539,359 -0.01(-0.02%)
May 11, 2006 36.30 36.56 36.27 36.41 15,844,550 +0.32(+0.89%)
May 10, 2006 36.14 36.20 36.05 36.09 12,659,578 -0.02(-0.07%)
May 09, 2006 36.33 36.39 36.09 36.12 11,566,628 -0.22(-0.60%)
May 08, 2006 36.33 36.44 36.30 36.33 9,606,459 +0.01(+0.02%)
May 05, 2006 36.20 36.40 36.11 36.33 11,411,993 +0.27(+0.76%)
May 04, 2006 36.17 36.19 36.01 36.06 12,601,247 -0.06(-0.15%)
May 03, 2006 36.22 36.33 36.04 36.11 15,152,811 -0.20(-0.55%)
May 02, 2006 36.37 36.49 36.27 36.31 9,035,585 +0.05(+0.14%)
May 01, 2006 36.33 36.38 36.24 36.26 12,186,301 -0.01(-0.03%)
Apr 28, 2006 36.30 36.38 36.20 36.27 13,783,553 -0.02(-0.07%)
Apr 27, 2006 36.02 36.46 36.02 36.30 18,707,808 +0.07(+0.19%)
Apr 26, 2006 36.13 36.29 36.07 36.23 17,106,516 +0.19(+0.52%)
Apr 25, 2006 36.09 36.17 35.97 36.04 13,804,720 -0.06(-0.15%)
Apr 24, 2006 36.09 36.27 36.01 36.10 13,151,600 -0.02(-0.07%)
Apr 21, 2006 36.20 36.27 35.93 36.12 16,181,290 +0.09(+0.26%)
Apr 20, 2006 35.93 36.20 35.91 36.03 12,312,012 +0.12(+0.34%)
Apr 19, 2006 36.07 36.13 35.80 35.91 14,777,776 -0.07(-0.19%)
Apr 18, 2006 35.71 35.98 35.69 35.98 20,453,718 +0.30(+0.83%)
Apr 17, 2006 35.70 35.78 35.56 35.68 14,236,795 -0.16(-0.45%)
Apr 13, 2006 35.81 35.89 35.60 35.84 11,860,064 +0.02(+0.07%)
Apr 12, 2006 35.80 35.89 35.75 35.81 10,839,341 +0.07(+0.21%)
Apr 11, 2006 35.72 35.91 35.47 35.74 14,727,523 +0.02(+0.07%)
Apr 10, 2006 35.80 35.84 35.60 35.72 15,041,965 -0.07(-0.21%)
Apr 07, 2006 36.17 36.34 35.71 35.79 14,500,983 -0.41(-1.15%)
Apr 06, 2006 36.14 36.35 35.96 36.20 10,393,047 +0.06(+0.17%)
Apr 05, 2006 36.27 36.50 36.09 36.14 14,234,209 -0.26(-0.71%)
Apr 04, 2006 36.55 36.71 36.36 36.40 15,362,385 -0.22(-0.59%)
Apr 03, 2006 36.82 36.98 36.59 36.62 14,584,684 -0.03(-0.08%)
Mar 31, 2006 36.79 36.97 36.55 36.65 15,680,058 -0.08(-0.22%)
Mar 30, 2006 36.65 36.92 36.64 36.73 12,665,880 -0.10(-0.27%)
Mar 29, 2006 36.90 37.01 36.73 36.83 10,715,891 -0.06(-0.15%)
Mar 28, 2006 37.01 37.05 36.83 36.88 12,522,717 -0.21(-0.57%)
Mar 27, 2006 37.18 37.38 36.98 37.10 12,069,314 -0.28(-0.75%)
Mar 24, 2006 37.54 37.63 37.31 37.37 8,368,730 -0.26(-0.69%)
Mar 23, 2006 37.61 37.69 37.52 37.63 11,232,635 -0.12(-0.31%)
Mar 22, 2006 37.32 37.81 37.32 37.75 11,418,294 +0.27(+0.71%)
Mar 21, 2006 37.62 37.65 37.39 37.49 12,732,776 +0.06(+0.15%)
Mar 20, 2006 37.38 37.47 37.32 37.43 9,515,972 +0.09(+0.23%)
Mar 17, 2006 37.38 37.38 37.23 37.34 18,601,972 +0.20(+0.53%)
Mar 16, 2006 37.10 37.27 36.95 37.14 17,427,422 +0.14(+0.37%)
Mar 15, 2006 36.61 37.10 36.58 37.01 14,382,220 +0.32(+0.86%)
Mar 14, 2006 36.61 36.76 36.53 36.69 12,828,433 +0.13(+0.36%)
Mar 13, 2006 36.73 36.74 36.51 36.56 10,050,006 +0.02(+0.07%)
Mar 10, 2006 36.30 36.54 36.20 36.54 14,931,765 +0.45(+1.25%)
Mar 09, 2006 36.48 36.50 36.05 36.09 13,849,156 -0.27(-0.73%)
Mar 08, 2006 35.99 36.42 35.79 36.35 11,995,471 +0.32(+0.89%)
Mar 07, 2006 35.60 36.09 35.60 36.03 15,447,378 +0.20(+0.55%)
Mar 06, 2006 35.63 35.94 35.59 35.83 9,600,157 +0.27(+0.75%)
Mar 03, 2006 35.62 35.97 35.57 35.57 10,442,169 -0.14(-0.38%)
Mar 02, 2006 35.59 36.06 35.55 35.70 12,594,622 +0.02(+0.05%)
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.