Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 41.17 41.26 40.99 41.22 12,066,975 +0.25(+0.62%)
May 30, 2006 41.40 41.45 40.95 40.97 11,454,299 -0.58(-1.38%)
May 26, 2006 41.65 41.68 41.40 41.54 9,056,622 +0.16(+0.40%)
May 25, 2006 41.70 41.70 41.17 41.38 12,734,432 -0.23(-0.56%)
May 24, 2006 41.15 41.71 41.07 41.61 18,811,380 +0.54(+1.32%)
May 23, 2006 41.17 41.45 41.05 41.07 15,088,138 +0.10(+0.23%)
May 22, 2006 40.85 41.21 40.83 40.98 14,044,514 -0.03(-0.07%)
May 19, 2006 41.18 41.24 40.82 41.00 19,225,528 -0.17(-0.42%)
May 18, 2006 41.28 41.40 41.10 41.17 12,443,433 +0.01(+0.03%)
May 17, 2006 41.07 41.61 41.04 41.16 20,025,046 -0.08(-0.20%)
May 16, 2006 41.04 41.40 40.97 41.24 12,075,302 +0.19(+0.47%)
May 15, 2006 40.37 41.08 40.28 41.05 15,742,302 +0.78(+1.94%)
May 12, 2006 39.98 40.56 39.98 40.27 14,952,864 -0.01(-0.02%)
May 11, 2006 40.16 40.44 40.11 40.28 14,324,703 +0.36(+0.89%)
May 10, 2006 39.98 40.04 39.87 39.92 11,445,241 -0.03(-0.07%)
May 09, 2006 40.18 40.25 39.92 39.95 10,457,129 -0.24(-0.60%)
May 08, 2006 40.18 40.31 40.15 40.19 8,684,985 +0.01(+0.02%)
May 05, 2006 40.05 40.26 39.94 40.18 10,317,327 +0.30(+0.76%)
May 04, 2006 40.00 40.02 39.83 39.88 11,392,505 -0.06(-0.15%)
May 03, 2006 40.07 40.18 39.87 39.94 13,699,317 -0.22(-0.55%)
May 02, 2006 40.23 40.36 40.11 40.16 8,168,870 +0.05(+0.14%)
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.