Johnson & Johnson (NY: JNJ )

159.38 USD +2.29 (+1.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 64.66 64.74 64.42 64.66 4,613,000 +0.06(+0.09%)
Aug 30, 2006 64.72 64.80 64.60 64.60 4,434,500 +0.00(+0.00%)
Aug 29, 2006 64.50 64.65 64.30 64.60 5,313,000 +0.02(+0.03%)
Aug 28, 2006 64.79 64.87 64.55 64.58 5,976,100 -0.09(-0.14%)
Aug 25, 2006 64.73 64.89 64.61 64.67 5,562,600 -0.33(-0.51%)
Aug 24, 2006 64.30 65.13 64.24 65.00 10,670,900 +1.09(+1.71%)
Aug 23, 2006 64.00 64.06 63.80 63.91 6,592,900 -0.25(-0.39%)
Aug 22, 2006 64.24 64.34 64.03 64.16 8,278,900 -0.11(-0.17%)
Aug 21, 2006 64.27 64.58 64.19 64.27 7,325,900 -0.15(-0.23%)
Aug 18, 2006 64.39 64.60 64.15 64.42 7,185,900 +0.19(+0.30%)
Aug 17, 2006 64.66 64.68 64.13 64.23 8,482,200 -0.38(-0.59%)
Aug 16, 2006 64.48 64.75 64.42 64.61 5,706,400 +0.20(+0.31%)
Aug 15, 2006 64.00 64.48 63.85 64.41 7,192,900 +0.50(+0.78%)
Aug 14, 2006 63.95 64.00 63.74 63.91 7,375,100 +0.44(+0.69%)
Aug 11, 2006 63.56 63.79 63.40 63.47 7,514,200 -0.08(-0.13%)
Aug 10, 2006 63.36 63.75 63.30 63.55 5,437,400 +0.23(+0.36%)
Aug 09, 2006 63.68 63.72 63.03 63.32 6,124,000 -0.24(-0.38%)
Aug 08, 2006 63.42 63.71 63.40 63.56 5,236,500 +0.29(+0.46%)
Aug 07, 2006 63.53 63.44 63.16 63.27 6,313,600 -0.26(-0.41%)
Aug 04, 2006 63.25 63.70 63.18 63.53 6,653,400 +0.45(+0.71%)
Aug 03, 2006 63.10 63.34 63.04 63.08 6,561,400 -0.07(-0.11%)
Aug 02, 2006 63.10 63.20 62.88 63.15 7,411,300 +0.47(+0.75%)
Aug 01, 2006 62.38 62.85 62.29 62.68 4,556,500 +0.13(+0.21%)
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%)
Jul 03, 2006 60.13 60.38 60.02 60.15 3,302,400 +0.23(+0.38%)
Jun 30, 2006 60.14 60.35 59.91 59.92 10,294,200 +0.03(+0.05%)
Jun 29, 2006 59.25 60.15 59.10 59.89 8,491,900 +0.66(+1.11%)
Jun 28, 2006 59.52 59.58 58.97 59.23 9,490,700 -0.32(-0.54%)
Jun 27, 2006 60.22 60.26 59.51 59.55 10,361,800 -0.66(-1.10%)
Jun 26, 2006 59.60 60.26 59.50 60.21 15,463,200 -1.11(-1.81%)
Jun 23, 2006 61.06 61.74 61.00 61.32 5,004,600 +0.14(+0.23%)
Jun 22, 2006 61.30 62.00 60.92 61.18 8,362,900 -0.61(-0.99%)
Jun 21, 2006 61.50 61.90 61.50 61.79 7,099,300 +0.26(+0.42%)
Jun 20, 2006 61.37 61.70 61.21 61.53 6,928,400 +0.18(+0.29%)
Jun 19, 2006 61.60 61.68 61.32 61.35 9,989,800 -0.33(-0.54%)
Jun 16, 2006 61.30 61.75 61.30 61.68 11,648,700 +0.21(+0.34%)
Jun 15, 2006 61.15 61.51 60.92 61.47 8,863,300 +0.22(+0.36%)
Jun 14, 2006 61.28 61.38 60.96 61.25 8,972,700 +0.20(+0.33%)
Jun 13, 2006 61.55 61.69 61.01 61.05 12,088,400 -0.33(-0.54%)
Jun 12, 2006 61.45 61.66 61.34 61.38 6,507,600 +0.00(+0.00%)
Jun 09, 2006 61.43 61.68 61.32 61.38 8,621,700 -0.18(-0.29%)
Jun 08, 2006 61.18 61.75 61.04 61.56 12,528,800 +0.39(+0.64%)
Jun 07, 2006 61.12 61.69 61.01 61.17 9,507,200 +0.23(+0.38%)
Jun 06, 2006 60.44 61.25 60.36 60.94 10,568,900 +0.81(+1.35%)
Jun 05, 2006 60.35 60.50 60.09 60.13 6,921,900 -0.61(-1.00%)
Jun 02, 2006 60.70 61.01 60.45 60.74 6,666,600 +0.09(+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.