Johnson & Johnson (NY: JNJ )

164.53 USD +0.72 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 67.80 67.80 67.23 67.40 11,950,600 -0.30(-0.44%)
Oct 30, 2006 68.33 68.36 67.55 67.70 9,175,200 -0.47(-0.69%)
Oct 27, 2006 68.60 68.64 68.00 68.17 7,945,500 -0.65(-0.94%)
Oct 26, 2006 68.83 68.89 68.08 68.82 8,171,600 -0.01(-0.01%)
Oct 25, 2006 68.75 68.95 68.47 68.83 7,007,400 +0.08(+0.12%)
Oct 24, 2006 68.60 68.86 68.26 68.75 10,853,500 -0.35(-0.51%)
Oct 23, 2006 68.35 69.41 68.33 69.10 8,941,400 +0.48(+0.70%)
Oct 20, 2006 68.40 69.14 68.27 68.62 12,064,900 +0.58(+0.85%)
Oct 19, 2006 68.00 68.22 67.84 68.04 8,613,300 -0.11(-0.16%)
Oct 18, 2006 66.68 68.15 66.50 68.15 17,880,100 +2.07(+3.13%)
Oct 17, 2006 65.63 66.50 65.50 66.08 15,311,300 +1.15(+1.77%)
Oct 16, 2006 65.05 65.08 64.70 64.93 6,357,100 +0.35(+0.54%)
Oct 13, 2006 65.74 65.74 64.50 64.58 6,413,600 -0.26(-0.40%)
Oct 12, 2006 65.23 65.29 64.78 64.84 7,902,000 -0.26(-0.40%)
Oct 11, 2006 64.89 65.20 64.80 65.10 4,855,700 +0.14(+0.22%)
Oct 10, 2006 64.84 64.98 64.70 64.96 6,047,000 +0.09(+0.14%)
Oct 09, 2006 64.90 65.00 64.66 64.87 5,545,700 -0.19(-0.29%)
Oct 06, 2006 65.01 65.16 64.86 65.06 7,134,500 -0.05(-0.08%)
Oct 05, 2006 65.30 65.64 65.11 65.11 7,998,400 -0.72(-1.09%)
Oct 04, 2006 65.54 65.88 65.37 65.83 6,168,300 +0.33(+0.50%)
Oct 03, 2006 65.06 65.68 64.97 65.50 6,944,900 +0.41(+0.63%)
Oct 02, 2006 65.00 65.33 64.94 65.09 6,237,000 +0.15(+0.23%)
Sep 29, 2006 64.94 65.01 64.65 64.94 7,671,300 +0.04(+0.06%)
Sep 28, 2006 64.88 65.04 64.81 64.90 5,017,600 +0.08(+0.12%)
Sep 27, 2006 64.54 64.87 64.52 64.82 5,524,200 +0.15(+0.23%)
Sep 26, 2006 64.40 64.72 64.35 64.67 5,894,200 +0.48(+0.75%)
Sep 25, 2006 64.25 64.34 64.02 64.19 5,748,400 +0.23(+0.36%)
Sep 22, 2006 64.04 64.11 63.85 63.96 5,604,800 -0.27(-0.42%)
Sep 21, 2006 64.17 64.41 64.05 64.23 7,406,900 +0.04(+0.06%)
Sep 20, 2006 64.40 64.50 64.14 64.19 6,282,100 +0.01(+0.02%)
Sep 19, 2006 64.16 64.20 63.95 64.18 5,246,800 +0.02(+0.03%)
Sep 18, 2006 64.21 64.33 63.89 64.16 6,976,100 +0.37(+0.58%)
Sep 15, 2006 63.60 64.14 63.60 63.79 9,656,600 +0.06(+0.09%)
Sep 14, 2006 63.75 63.85 63.42 63.73 5,393,700 -0.08(-0.13%)
Sep 13, 2006 63.95 64.03 63.78 63.81 6,285,700 -0.02(-0.03%)
Sep 12, 2006 63.96 64.09 63.73 63.83 6,994,400 -0.21(-0.33%)
Sep 11, 2006 63.65 64.06 63.59 64.04 5,211,600 +0.45(+0.71%)
Sep 08, 2006 63.51 63.75 63.38 63.59 5,914,300 +0.13(+0.20%)
Sep 07, 2006 63.51 63.70 63.25 63.46 7,395,300 -0.46(-0.72%)
Sep 06, 2006 64.00 64.25 63.92 63.92 8,509,800 -0.39(-0.61%)
Sep 05, 2006 64.60 64.74 64.21 64.31 7,092,400 -0.41(-0.63%)
Sep 01, 2006 64.87 64.89 64.58 64.72 4,693,200 +0.06(+0.09%)
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%)
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.