Johnson & Johnson (NY: JNJ )

179.51 +0.05 (+0.03%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 62.67 62.88 62.53 62.55 7,081,100 -0.37(-0.59%)
Jul 28, 2006 62.55 63.00 62.45 62.92 7,786,400 +0.36(+0.58%)
Jul 27, 2006 62.15 62.57 62.05 62.56 7,658,600 +0.51(+0.82%)
Jul 26, 2006 61.75 62.15 61.65 62.05 5,660,300 +0.15(+0.24%)
Jul 25, 2006 61.50 62.00 61.49 61.90 6,303,500 -0.08(-0.13%)
Jul 24, 2006 61.67 62.00 61.63 61.98 7,828,200 +0.25(+0.40%)
Jul 21, 2006 61.67 61.99 61.57 61.73 8,654,400 +0.36(+0.59%)
Jul 20, 2006 61.20 61.73 61.20 61.37 5,563,200 +0.06(+0.10%)
Jul 19, 2006 60.82 61.49 60.49 61.31 8,465,000 +0.71(+1.17%)
Jul 18, 2006 60.80 61.02 59.68 60.60 8,302,900 -0.31(-0.51%)
Jul 17, 2006 60.55 61.30 60.55 60.91 7,284,200 +0.45(+0.74%)
Jul 14, 2006 60.31 61.06 60.15 60.46 7,532,000 +0.19(+0.32%)
Jul 13, 2006 60.73 60.76 60.17 60.27 8,022,400 -0.35(-0.58%)
Jul 12, 2006 60.81 60.95 60.57 60.62 6,169,400 -0.15(-0.25%)
Jul 11, 2006 60.95 60.99 60.60 60.77 7,102,700 -0.18(-0.30%)
Jul 10, 2006 60.85 60.99 60.70 60.95 4,732,500 +0.33(+0.54%)
Jul 07, 2006 60.60 60.87 60.43 60.62 5,353,100 +0.10(+0.17%)
Jul 06, 2006 60.12 60.69 60.05 60.52 5,631,800 +0.48(+0.80%)
Jul 05, 2006 59.80 60.42 59.80 60.04 6,556,400 -0.11(-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.