Johnson & Johnson (NY: JNJ )

173.69 USD +0.33 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 58.65 58.79 58.50 58.61 8,530,300 -0.04(-0.07%)
Apr 27, 2006 58.20 58.92 58.20 58.65 11,577,800 +0.11(+0.19%)
Apr 26, 2006 58.38 58.64 58.29 58.54 10,586,800 +0.30(+0.52%)
Apr 25, 2006 58.32 58.45 58.12 58.24 8,543,400 -0.09(-0.15%)
Apr 24, 2006 58.32 58.61 58.19 58.33 8,139,200 -0.04(-0.07%)
Apr 21, 2006 58.50 58.60 58.06 58.37 10,014,200 +0.15(+0.26%)
Apr 20, 2006 58.06 58.50 58.02 58.22 7,619,600 +0.20(+0.34%)
Apr 19, 2006 58.28 58.38 57.85 58.02 9,145,600 -0.11(-0.19%)
Apr 18, 2006 57.70 58.14 57.67 58.13 12,658,300 +0.48(+0.83%)
Apr 17, 2006 57.68 57.82 57.46 57.65 8,810,800 -0.26(-0.45%)
Apr 13, 2006 57.87 58.00 57.53 57.91 7,339,900 +0.04(+0.07%)
Apr 12, 2006 57.85 57.99 57.76 57.87 6,708,200 +0.12(+0.21%)
Apr 11, 2006 57.71 58.02 57.32 57.75 9,114,500 +0.04(+0.07%)
Apr 10, 2006 57.85 57.91 57.52 57.71 9,309,100 -0.12(-0.21%)
Apr 07, 2006 58.45 58.72 57.70 57.83 8,974,300 -0.67(-1.15%)
Apr 06, 2006 58.40 58.74 58.11 58.50 6,432,000 +0.10(+0.17%)
Apr 05, 2006 58.60 58.98 58.31 58.40 8,809,200 -0.42(-0.71%)
Apr 04, 2006 59.06 59.31 58.75 58.82 9,507,400 -0.35(-0.59%)
Apr 03, 2006 59.49 59.76 59.12 59.17 9,026,100 -0.05(-0.08%)
Mar 31, 2006 59.45 59.73 59.06 59.22 9,704,000 -0.13(-0.22%)
Mar 30, 2006 59.22 59.65 59.20 59.35 7,838,600 -0.16(-0.27%)
Mar 29, 2006 59.62 59.80 59.35 59.51 6,631,800 -0.09(-0.15%)
Mar 28, 2006 59.80 59.87 59.51 59.60 7,750,000 -0.34(-0.57%)
Mar 27, 2006 60.07 60.40 59.75 59.94 7,469,400 -0.45(-0.75%)
Mar 24, 2006 60.66 60.80 60.29 60.39 5,179,200 -0.42(-0.69%)
Mar 23, 2006 60.77 60.90 60.62 60.81 6,951,600 -0.19(-0.31%)
Mar 22, 2006 60.30 61.10 60.30 61.00 7,066,500 +0.43(+0.71%)
Mar 21, 2006 60.78 60.84 60.41 60.57 7,880,000 +0.09(+0.15%)
Mar 20, 2006 60.40 60.55 60.30 60.48 5,889,200 +0.14(+0.23%)
Mar 17, 2006 60.40 60.40 60.15 60.34 11,512,300 +0.32(+0.53%)
Mar 16, 2006 59.95 60.23 59.70 60.02 10,785,400 +0.22(+0.37%)
Mar 15, 2006 59.15 59.95 59.10 59.80 8,900,800 +0.51(+0.86%)
Mar 14, 2006 59.15 59.40 59.03 59.29 7,939,200 +0.21(+0.36%)
Mar 13, 2006 59.35 59.37 59.00 59.08 6,219,700 +0.04(+0.07%)
Mar 10, 2006 58.65 59.04 58.50 59.04 9,240,900 +0.73(+1.25%)
Mar 09, 2006 58.95 58.97 58.25 58.31 8,570,900 -0.43(-0.73%)
Mar 08, 2006 58.15 58.85 57.83 58.74 7,423,700 +0.52(+0.89%)
Mar 07, 2006 57.53 58.31 57.53 58.22 9,560,000 +0.32(+0.55%)
Mar 06, 2006 57.57 58.07 57.51 57.90 5,941,300 +0.43(+0.75%)
Mar 03, 2006 57.55 58.12 57.47 57.47 6,462,400 -0.22(-0.38%)
Mar 02, 2006 57.50 58.26 57.45 57.69 7,794,500 +0.03(+0.05%)
Mar 01, 2006 57.62 57.82 57.45 57.66 7,141,900 +0.01(+0.02%)
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%)
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.