Johnson & Johnson (NY: JNJ )

162.94 USD +3.56 (+2.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 57.91 57.92 57.42 57.65 8,942,200 -0.26(-0.45%)
Feb 27, 2006 57.96 58.55 57.83 57.91 7,007,900 +0.15(+0.26%)
Feb 24, 2006 58.69 58.69 57.42 57.76 10,373,500 -0.83(-1.42%)
Feb 23, 2006 59.00 59.06 58.45 58.59 9,753,300 -0.44(-0.75%)
Feb 22, 2006 59.01 59.20 58.70 59.03 8,647,200 -0.11(-0.19%)
Feb 21, 2006 59.13 59.32 58.75 59.14 6,489,900 +0.07(+0.12%)
Feb 17, 2006 59.18 59.27 58.74 59.07 6,773,400 +0.09(+0.15%)
Feb 16, 2006 59.45 59.45 58.58 58.98 11,893,800 -0.12(-0.20%)
Feb 15, 2006 59.08 59.40 58.70 59.10 8,314,500 +0.05(+0.08%)
Feb 14, 2006 58.70 59.27 58.70 59.05 9,817,100 +0.55(+0.94%)
Feb 13, 2006 58.38 58.64 58.04 58.50 5,015,500 +0.11(+0.19%)
Feb 10, 2006 58.70 58.76 58.24 58.39 8,158,200 -0.16(-0.27%)
Feb 09, 2006 59.15 59.71 58.30 58.55 12,131,200 -0.05(-0.09%)
Feb 08, 2006 57.05 58.74 56.93 58.60 14,627,600 +1.80(+3.17%)
Feb 07, 2006 57.00 57.33 56.70 56.80 10,340,500 -0.05(-0.09%)
Feb 06, 2006 57.50 57.56 56.65 56.85 10,618,900 -0.53(-0.92%)
Feb 03, 2006 57.26 57.50 57.02 57.38 11,020,100 -0.27(-0.47%)
Feb 02, 2006 58.35 58.38 57.59 57.65 10,014,600 -0.21(-0.36%)
Feb 01, 2006 57.67 58.42 57.65 57.86 13,401,700 +0.32(+0.56%)
Jan 31, 2006 58.15 58.34 57.45 57.54 20,563,800 -0.86(-1.47%)
Jan 30, 2006 58.71 58.75 58.04 58.40 11,877,300 -0.31(-0.53%)
Jan 27, 2006 58.95 59.21 58.35 58.71 11,596,400 +0.07(+0.12%)
Jan 26, 2006 58.75 59.50 58.56 58.64 15,946,100 +0.14(+0.24%)
Jan 25, 2006 61.00 61.00 58.04 58.50 25,368,800 -0.86(-1.45%)
Jan 24, 2006 60.19 61.24 59.36 59.36 19,956,800 -1.83(-2.99%)
Jan 23, 2006 60.75 61.24 60.61 61.19 7,213,100 +0.39(+0.64%)
Jan 20, 2006 62.17 62.30 60.73 60.80 11,024,900 -1.37(-2.20%)
Jan 19, 2006 62.30 62.62 61.70 62.17 7,494,700 -0.02(-0.03%)
Jan 18, 2006 61.75 62.24 61.35 62.19 7,563,100 +0.91(+1.48%)
Jan 17, 2006 61.31 62.07 61.10 61.28 9,674,000 -0.54(-0.87%)
Jan 13, 2006 61.90 62.29 61.42 61.82 7,043,600 -0.39(-0.63%)
Jan 12, 2006 62.50 62.55 61.80 62.21 7,262,400 -0.29(-0.46%)
Jan 11, 2006 62.96 62.99 61.94 62.50 8,824,100 -0.60(-0.95%)
Jan 10, 2006 62.52 63.10 62.50 63.10 6,658,100 +0.11(+0.17%)
Jan 09, 2006 62.52 63.01 62.43 62.99 7,103,700 +0.39(+0.62%)
Jan 06, 2006 62.32 62.74 62.14 62.60 5,919,200 +0.28(+0.45%)
Jan 05, 2006 62.57 62.95 62.10 62.32 9,852,600 -0.26(-0.42%)
Jan 04, 2006 61.93 62.64 61.76 62.58 9,068,100 +0.95(+1.54%)
Jan 03, 2006 61.07 61.85 61.05 61.63 10,703,200 +1.53(+2.55%)
Dec 30, 2005 60.10 60.25 60.03 60.10 5,261,300 -0.15(-0.25%)
Dec 29, 2005 60.53 60.70 60.04 60.25 5,325,100 -0.17(-0.28%)
Dec 28, 2005 60.30 60.66 60.30 60.42 5,610,700 +0.12(+0.20%)
Dec 27, 2005 61.12 61.20 60.27 60.30 6,329,400 -0.81(-1.33%)
Dec 23, 2005 61.30 61.51 61.01 61.11 3,591,100 -0.21(-0.34%)
Dec 22, 2005 60.96 61.32 60.56 61.32 5,179,300 +0.44(+0.72%)
Dec 21, 2005 60.98 61.20 60.70 60.88 6,282,100 +0.10(+0.16%)
Dec 20, 2005 60.92 61.19 60.67 60.78 6,946,700 -0.41(-0.67%)
Dec 19, 2005 60.86 62.00 61.10 61.19 10,644,700 +0.33(+0.54%)
Dec 16, 2005 60.16 61.35 60.19 60.86 13,197,000 +0.70(+1.16%)
Dec 15, 2005 60.11 60.35 60.00 60.16 6,942,400 +0.05(+0.08%)
Dec 14, 2005 60.40 60.48 60.06 60.11 10,199,000 -0.14(-0.23%)
Dec 13, 2005 60.13 60.50 59.99 60.25 12,785,300 +0.10(+0.17%)
Dec 12, 2005 60.15 60.26 60.01 60.15 7,960,900 +0.05(+0.08%)
Dec 09, 2005 60.00 60.35 59.98 60.10 8,133,600 +0.02(+0.03%)
Dec 08, 2005 60.04 60.75 59.87 60.08 10,410,200 +0.04(+0.07%)
Dec 07, 2005 60.39 60.45 59.76 60.04 14,366,800 -0.43(-0.71%)
Dec 06, 2005 61.25 61.25 60.40 60.47 14,812,500 -0.58(-0.95%)
Dec 05, 2005 61.00 62.00 60.73 61.05 21,946,800 -0.16(-0.26%)
Dec 02, 2005 61.61 61.80 61.20 61.21 6,818,000 -0.48(-0.78%)
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.