Johnson & Johnson (NY: JNJ )

161.30 USD +1.19 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 66.17 66.57 65.86 66.02 5,877,100 -0.40(-0.60%)
Dec 28, 2006 65.86 66.60 65.86 66.42 5,450,500 +0.41(+0.62%)
Dec 27, 2006 65.94 66.15 65.78 66.01 5,169,300 +0.37(+0.56%)
Dec 26, 2006 65.60 65.78 65.48 65.64 3,804,300 -0.01(-0.02%)
Dec 22, 2006 65.78 65.95 65.45 65.65 6,067,500 -0.35(-0.53%)
Dec 21, 2006 66.23 66.38 65.88 66.00 8,729,100 -0.43(-0.65%)
Dec 20, 2006 66.65 66.89 66.34 66.43 9,782,800 -0.45(-0.67%)
Dec 19, 2006 66.65 67.25 66.63 66.88 10,245,500 +0.28(+0.42%)
Dec 18, 2006 66.22 66.84 66.22 66.60 7,896,700 +0.31(+0.47%)
Dec 15, 2006 66.40 66.57 65.50 66.29 12,798,000 +0.04(+0.06%)
Dec 14, 2006 65.78 66.62 65.52 66.25 9,256,600 +0.78(+1.19%)
Dec 13, 2006 65.80 66.00 65.42 65.47 8,856,700 -0.11(-0.17%)
Dec 12, 2006 65.78 65.90 65.29 65.58 8,936,800 -0.12(-0.18%)
Dec 11, 2006 65.96 66.00 65.46 65.70 7,725,100 -0.25(-0.38%)
Dec 08, 2006 65.90 66.25 65.68 65.95 6,126,200 -0.11(-0.17%)
Dec 07, 2006 66.25 66.64 65.95 66.06 10,424,500 +0.03(+0.05%)
Dec 06, 2006 66.25 66.25 65.80 66.03 7,147,100 -0.14(-0.21%)
Dec 05, 2006 66.35 66.37 65.94 66.17 6,573,400 -0.11(-0.17%)
Dec 04, 2006 66.39 66.72 65.81 66.28 7,785,900 +0.31(+0.47%)
Dec 01, 2006 65.69 66.06 65.33 65.97 8,947,400 +0.06(+0.09%)
Nov 30, 2006 66.20 66.43 65.68 65.91 7,709,100 -0.29(-0.44%)
Nov 29, 2006 65.90 66.32 65.73 66.20 6,778,700 +0.23(+0.35%)
Nov 28, 2006 65.55 66.08 65.52 65.97 8,083,800 +0.32(+0.49%)
Nov 27, 2006 65.50 65.83 65.22 65.65 9,429,200 -0.20(-0.30%)
Nov 24, 2006 66.50 66.55 65.85 65.85 2,912,400 -0.92(-1.38%)
Nov 22, 2006 66.51 66.95 66.49 66.77 6,992,300 +0.17(+0.26%)
Nov 21, 2006 66.90 67.06 66.31 66.60 8,304,100 -0.41(-0.61%)
Nov 20, 2006 67.58 67.60 66.83 67.01 7,973,900 -0.23(-0.34%)
Nov 17, 2006 66.64 67.60 66.55 67.24 11,117,500 +0.71(+1.07%)
Nov 16, 2006 66.50 66.64 65.81 66.53 10,445,800 -0.01(-0.02%)
Nov 15, 2006 66.56 67.00 66.42 66.54 7,773,700 -0.02(-0.03%)
Nov 14, 2006 65.42 66.73 65.31 66.56 11,365,200 +0.62(+0.94%)
Nov 13, 2006 66.25 66.78 65.75 65.94 8,794,200 -0.35(-0.53%)
Nov 10, 2006 66.00 66.31 65.47 66.29 10,113,100 +0.14(+0.21%)
Nov 09, 2006 67.52 67.74 65.82 66.15 16,574,800 -1.84(-2.71%)
Nov 08, 2006 68.03 68.30 67.41 67.99 14,318,400 -0.72(-1.05%)
Nov 07, 2006 68.17 69.03 68.14 68.71 10,671,300 +0.29(+0.42%)
Nov 06, 2006 68.23 68.49 67.59 68.42 8,041,300 +0.61(+0.90%)
Nov 03, 2006 68.00 68.32 67.76 67.81 7,105,600 -0.09(-0.13%)
Nov 02, 2006 67.15 68.00 67.09 67.90 10,374,400 +0.72(+1.07%)
Nov 01, 2006 67.38 67.57 66.85 67.18 11,145,700 -0.22(-0.33%)
Oct 31, 2006 67.80 67.80 67.23 67.40 11,950,600 -0.30(-0.44%)
Oct 30, 2006 68.33 68.36 67.55 67.70 9,175,200 -0.47(-0.69%)
Oct 27, 2006 68.60 68.64 68.00 68.17 7,945,500 -0.65(-0.94%)
Oct 26, 2006 68.83 68.89 68.08 68.82 8,171,600 -0.01(-0.01%)
Oct 25, 2006 68.75 68.95 68.47 68.83 7,007,400 +0.08(+0.12%)
Oct 24, 2006 68.60 68.86 68.26 68.75 10,853,500 -0.35(-0.51%)
Oct 23, 2006 68.35 69.41 68.33 69.10 8,941,400 +0.48(+0.70%)
Oct 20, 2006 68.40 69.14 68.27 68.62 12,064,900 +0.58(+0.85%)
Oct 19, 2006 68.00 68.22 67.84 68.04 8,613,300 -0.11(-0.16%)
Oct 18, 2006 66.68 68.15 66.50 68.15 17,880,100 +2.07(+3.13%)
Oct 17, 2006 65.63 66.50 65.50 66.08 15,311,300 +1.15(+1.77%)
Oct 16, 2006 65.05 65.08 64.70 64.93 6,357,100 +0.35(+0.54%)
Oct 13, 2006 65.74 65.74 64.50 64.58 6,413,600 -0.26(-0.40%)
Oct 12, 2006 65.23 65.29 64.78 64.84 7,902,000 -0.26(-0.40%)
Oct 11, 2006 64.89 65.20 64.80 65.10 4,855,700 +0.14(+0.22%)
Oct 10, 2006 64.84 64.98 64.70 64.96 6,047,000 +0.09(+0.14%)
Oct 09, 2006 64.90 65.00 64.66 64.87 5,545,700 -0.19(-0.29%)
Oct 06, 2006 65.01 65.16 64.86 65.06 7,134,500 -0.05(-0.08%)
Oct 05, 2006 65.30 65.64 65.11 65.11 7,998,400 -0.72(-1.09%)
Oct 04, 2006 65.54 65.88 65.37 65.83 6,168,300 +0.33(+0.50%)
Oct 03, 2006 65.06 65.68 64.97 65.50 6,944,900 +0.41(+0.63%)
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.