Johnson & Johnson (NY: JNJ )

164.75 -1.40 (-0.84%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 36.30 36.39 36.21 36.28 13,781,378 -0.02(-0.07%)
Apr 27, 2006 36.02 36.47 36.02 36.30 18,704,856 +0.07(+0.19%)
Apr 26, 2006 36.14 36.30 36.08 36.23 17,103,816 +0.19(+0.52%)
Apr 25, 2006 36.10 36.18 35.97 36.05 13,802,542 -0.06(-0.15%)
Apr 24, 2006 36.10 36.28 36.02 36.10 13,149,524 -0.02(-0.07%)
Apr 21, 2006 36.21 36.27 35.94 36.13 16,178,736 +0.09(+0.26%)
Apr 20, 2006 35.94 36.21 35.91 36.04 12,310,069 +0.12(+0.34%)
Apr 19, 2006 36.07 36.14 35.81 35.91 14,775,444 -0.07(-0.19%)
Apr 18, 2006 35.71 35.99 35.70 35.98 20,450,490 +0.30(+0.83%)
Apr 17, 2006 35.70 35.79 35.57 35.68 14,234,548 -0.16(-0.45%)
Apr 13, 2006 35.82 35.90 35.61 35.84 11,858,192 +0.02(+0.07%)
Apr 12, 2006 35.81 35.89 35.75 35.82 10,837,630 +0.07(+0.21%)
Apr 11, 2006 35.72 35.91 35.48 35.75 14,725,199 +0.02(+0.07%)
Apr 10, 2006 35.81 35.84 35.60 35.72 15,039,591 -0.07(-0.21%)
Apr 07, 2006 36.18 36.35 35.71 35.80 14,498,695 -0.41(-1.15%)
Apr 06, 2006 36.15 36.36 35.97 36.21 10,391,407 +0.06(+0.17%)
Apr 05, 2006 36.27 36.51 36.09 36.15 14,231,963 -0.26(-0.71%)
Apr 04, 2006 36.56 36.71 36.36 36.41 15,359,960 -0.22(-0.59%)
Apr 03, 2006 36.82 36.99 36.59 36.62 14,582,382 -0.03(-0.08%)
Mar 31, 2006 36.80 36.97 36.56 36.66 15,677,583 -0.08(-0.22%)
Mar 30, 2006 36.66 36.92 36.64 36.74 12,663,881 -0.10(-0.27%)
Mar 29, 2006 36.90 37.01 36.74 36.84 10,714,200 -0.06(-0.15%)
Mar 28, 2006 37.01 37.06 36.84 36.89 12,520,741 -0.21(-0.57%)
Mar 27, 2006 37.18 37.39 36.98 37.10 12,067,409 -0.28(-0.75%)
Mar 24, 2006 37.55 37.64 37.32 37.38 8,367,409 -0.26(-0.69%)
Mar 23, 2006 37.62 37.70 37.52 37.64 11,230,862 -0.12(-0.31%)
Mar 22, 2006 37.32 37.82 37.32 37.76 11,416,492 +0.27(+0.71%)
Mar 21, 2006 37.62 37.66 37.39 37.49 12,730,766 +0.06(+0.15%)
Mar 20, 2006 37.39 37.48 37.32 37.44 9,514,471 +0.09(+0.23%)
Mar 17, 2006 37.39 37.39 37.23 37.35 18,599,036 +0.20(+0.53%)
Mar 16, 2006 37.11 37.28 36.95 37.15 17,424,670 +0.14(+0.37%)
Mar 15, 2006 36.61 37.11 36.58 37.01 14,379,950 +0.32(+0.86%)
Mar 14, 2006 36.61 36.77 36.54 36.70 12,826,409 +0.13(+0.36%)
Mar 13, 2006 36.74 36.75 36.52 36.57 10,048,420 +0.02(+0.07%)
Mar 10, 2006 36.30 36.54 36.21 36.54 14,929,408 +0.45(+1.25%)
Mar 09, 2006 36.49 36.50 36.06 36.09 13,846,970 -0.27(-0.73%)
Mar 08, 2006 35.99 36.43 35.80 36.36 11,993,577 +0.32(+0.89%)
Mar 07, 2006 35.61 36.09 35.61 36.04 15,444,940 +0.20(+0.55%)
Mar 06, 2006 35.63 35.94 35.60 35.84 9,598,642 +0.27(+0.75%)
Mar 03, 2006 35.62 35.97 35.57 35.57 10,440,521 -0.14(-0.38%)
Mar 02, 2006 35.59 36.06 35.56 35.71 12,592,634 +0.02(+0.05%)
Mar 01, 2006 35.67 35.79 35.56 35.69 11,538,307 +0.01(+0.02%)
Feb 28, 2006 35.84 35.85 35.54 35.68 14,446,835 -0.16(-0.45%)
Feb 27, 2006 35.88 36.24 35.80 35.84 11,321,819 +0.09(+0.26%)
Feb 24, 2006 36.33 36.33 35.54 35.75 16,759,214 -0.51(-1.42%)
Feb 23, 2006 36.52 36.56 36.18 36.27 15,757,231 -0.27(-0.75%)
Feb 22, 2006 36.53 36.64 36.33 36.54 13,970,239 -0.07(-0.19%)
Feb 21, 2006 36.60 36.72 36.36 36.61 10,484,949 +0.04(+0.12%)
Feb 17, 2006 36.63 36.69 36.36 36.56 10,942,966 +0.06(+0.15%)
Feb 16, 2006 36.80 36.80 36.26 36.51 19,215,380 -0.07(-0.20%)
Feb 15, 2006 36.57 36.77 36.33 36.58 13,432,735 +0.03(+0.08%)
Feb 14, 2006 36.33 36.69 36.33 36.55 15,860,305 +0.34(+0.94%)
Feb 13, 2006 36.14 36.30 35.93 36.21 8,102,939 +0.07(+0.19%)
Feb 10, 2006 36.33 36.37 36.05 36.14 13,180,220 -0.10(-0.27%)
Feb 09, 2006 36.61 36.96 36.09 36.24 19,598,918 -0.03(-0.09%)
Feb 08, 2006 35.31 36.36 35.24 36.27 23,632,050 +1.11(+3.17%)
Feb 07, 2006 35.28 35.49 35.10 35.16 16,705,899 -0.03(-0.09%)
Feb 06, 2006 35.59 35.63 35.06 35.19 17,155,676 -0.33(-0.92%)
Feb 03, 2006 35.44 35.59 35.29 35.52 17,803,848 -0.17(-0.47%)
Feb 02, 2006 36.12 36.14 35.65 35.68 16,179,382 -0.13(-0.36%)
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.