Johnson & Johnson (NY: JNJ )

172.69 USD +0.82 (+0.48%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2006 60.25 60.70 60.21 60.65 5,661,900 +0.43(+0.71%)
May 31, 2006 60.14 60.28 59.88 60.22 8,260,300 +0.37(+0.62%)
May 30, 2006 60.48 60.55 59.82 59.85 7,840,900 -0.84(-1.38%)
May 26, 2006 60.84 60.89 60.48 60.69 6,199,600 +0.24(+0.40%)
May 25, 2006 60.91 60.91 60.15 60.45 8,717,200 -0.34(-0.56%)
May 24, 2006 60.12 60.93 59.99 60.79 12,877,100 +0.79(+1.32%)
May 23, 2006 60.15 60.55 59.97 60.00 10,328,400 +0.14(+0.23%)
May 22, 2006 59.68 60.20 59.65 59.86 9,614,000 -0.04(-0.07%)
May 19, 2006 60.16 60.24 59.63 59.90 13,160,600 -0.25(-0.42%)
May 18, 2006 60.30 60.48 60.04 60.15 8,518,000 +0.02(+0.03%)
May 17, 2006 60.00 60.79 59.95 60.13 13,707,900 -0.12(-0.20%)
May 16, 2006 59.96 60.48 59.85 60.25 8,266,000 +0.28(+0.47%)
May 15, 2006 58.97 60.01 58.84 59.97 10,776,200 +1.14(+1.94%)
May 12, 2006 58.40 59.25 58.40 58.83 10,235,800 -0.01(-0.02%)
May 11, 2006 58.66 59.07 58.60 58.84 9,805,800 +0.52(+0.89%)
May 10, 2006 58.40 58.49 58.25 58.32 7,834,700 -0.04(-0.07%)
May 09, 2006 58.70 58.79 58.32 58.36 7,158,300 -0.35(-0.60%)
May 08, 2006 58.70 58.88 58.65 58.71 5,945,200 +0.01(+0.02%)
May 05, 2006 58.50 58.82 58.35 58.70 7,062,600 +0.44(+0.76%)
May 04, 2006 58.44 58.47 58.19 58.26 7,798,600 -0.09(-0.15%)
May 03, 2006 58.53 58.70 58.24 58.35 9,377,700 -0.32(-0.55%)
May 02, 2006 58.77 58.96 58.60 58.67 5,591,900 +0.08(+0.14%)
May 01, 2006 58.71 58.78 58.55 58.59 7,541,800 -0.02(-0.03%)
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%)
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.