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 (%)
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%)
Jul 03, 2006 37.21 37.37 37.14 37.23 5,336,132 +0.14(+0.38%)
Jun 30, 2006 37.22 37.35 37.08 37.08 16,633,723 +0.02(+0.05%)
Jun 29, 2006 36.67 37.23 36.58 37.06 13,721,505 +0.41(+1.11%)
Jun 28, 2006 36.84 36.87 36.50 36.66 15,335,400 -0.20(-0.54%)
Jun 27, 2006 37.27 37.29 36.83 36.85 16,742,954 -0.41(-1.10%)
Jun 26, 2006 36.88 37.29 36.82 37.26 24,985,972 -0.69(-1.81%)
Jun 23, 2006 37.79 38.21 37.75 37.95 8,086,605 +0.09(+0.23%)
Jun 22, 2006 37.94 38.37 37.70 37.86 13,513,062 -0.38(-0.99%)
Jun 21, 2006 38.06 38.31 38.06 38.24 11,471,294 +0.16(+0.42%)
Jun 20, 2006 37.98 38.18 37.88 38.08 11,195,148 +0.11(+0.29%)
Jun 19, 2006 38.12 38.17 37.95 37.97 16,141,863 -0.20(-0.53%)
Jun 16, 2006 37.94 38.22 37.94 38.17 18,822,372 +0.13(+0.34%)
Jun 15, 2006 37.84 38.07 37.70 38.04 14,321,626 +0.14(+0.36%)
Jun 14, 2006 37.92 37.99 37.73 37.91 14,498,398 +0.12(+0.33%)
Jun 13, 2006 38.09 38.18 37.76 37.78 19,532,854 -0.20(-0.54%)
Jun 12, 2006 38.03 38.16 37.96 37.99 10,515,205 +0.00(+0.00%)
Jun 09, 2006 38.02 38.17 37.95 37.99 13,931,240 -0.11(-0.29%)
Jun 08, 2006 37.86 38.22 37.78 38.10 20,244,468 +0.24(+0.64%)
Jun 07, 2006 37.83 38.18 37.76 37.86 15,362,062 +0.14(+0.38%)
Jun 06, 2006 37.40 37.91 37.36 37.71 17,077,594 +0.50(+1.35%)
Jun 05, 2006 37.35 37.44 37.19 37.21 11,184,645 -0.38(-1.00%)
Jun 02, 2006 37.57 37.76 37.41 37.59 10,772,122 +0.06(+0.15%)
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.