Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 43.78 44.19 43.62 44.05 12,393,026 +0.27(+0.62%)
Jan 30, 2007 43.62 43.91 43.58 43.78 10,876,884 +0.16(+0.36%)
Jan 29, 2007 43.68 43.78 43.52 43.62 12,364,362 +0.05(+0.12%)
Jan 26, 2007 43.97 44.09 43.51 43.56 16,338,302 -0.40(-0.91%)
Jan 25, 2007 44.05 44.20 43.85 43.97 11,720,112 -0.22(-0.49%)
Jan 24, 2007 43.79 44.24 43.72 44.18 11,625,476 +0.34(+0.77%)
Jan 23, 2007 44.17 44.34 43.60 43.85 14,708,870 -0.45(-1.01%)
Jan 22, 2007 44.84 44.91 44.29 44.30 15,538,297 -0.38(-0.86%)
Jan 19, 2007 44.84 44.98 44.53 44.68 20,433,570 +0.03(+0.07%)
Jan 18, 2007 43.82 44.83 43.72 44.65 16,221,372 +0.55(+1.26%)
Jan 17, 2007 43.91 44.43 43.80 44.09 13,937,377 +0.22(+0.50%)
Jan 16, 2007 43.95 44.01 43.72 43.87 12,077,725 -0.07(-0.15%)
Jan 12, 2007 43.82 44.05 43.72 43.94 9,386,827 -0.06(-0.13%)
Jan 11, 2007 43.78 44.07 43.70 44.00 9,662,999 +0.38(+0.88%)
Jan 10, 2007 43.89 43.89 43.56 43.62 9,901,408 -0.07(-0.17%)
Jan 09, 2007 43.91 44.08 43.60 43.69 10,839,272 -0.16(-0.38%)
Jan 08, 2007 43.85 44.01 43.55 43.85 9,373,178 -0.07(-0.17%)
Jan 05, 2007 44.05 44.34 43.85 43.93 12,346,770 -0.40(-0.91%)
Jan 04, 2007 43.45 44.59 43.45 44.33 17,148,316 +0.55(+1.25%)
Jan 03, 2007 43.60 44.24 43.59 43.78 19,481,146 +0.25(+0.58%)
Dec 29, 2006 43.63 43.89 43.43 43.53 8,913,194 -0.26(-0.60%)
Dec 28, 2006 43.43 43.91 43.43 43.80 8,266,213 +0.27(+0.62%)
Dec 27, 2006 43.48 43.62 43.37 43.53 7,839,746 +0.24(+0.56%)
Dec 26, 2006 43.25 43.37 43.18 43.28 5,769,591 -0.01(-0.02%)
Dec 22, 2006 43.37 43.49 43.16 43.29 9,201,954 -0.23(-0.53%)
Dec 21, 2006 43.67 43.77 43.44 43.52 13,238,529 -0.28(-0.65%)
Dec 20, 2006 43.95 44.11 43.74 43.80 14,836,568 -0.30(-0.67%)
Dec 19, 2006 43.95 44.34 43.93 44.10 15,538,297 +0.18(+0.42%)
Dec 18, 2006 43.66 44.07 43.66 43.91 11,976,113 +0.20(+0.47%)
Dec 15, 2006 43.78 43.89 43.19 43.71 19,409,412 +0.03(+0.06%)
Dec 14, 2006 43.37 43.93 43.20 43.68 14,038,534 +0.51(+1.19%)
Dec 13, 2006 43.39 43.52 43.14 43.17 13,432,047 -0.07(-0.17%)
Dec 12, 2006 43.37 43.45 43.05 43.24 13,553,526 -0.08(-0.18%)
Dec 11, 2006 43.49 43.52 43.16 43.32 11,715,865 -0.16(-0.38%)
Dec 08, 2006 43.45 43.68 43.31 43.49 9,290,978 -0.07(-0.17%)
Dec 07, 2006 43.68 43.94 43.49 43.56 15,809,768 +0.02(+0.05%)
Dec 06, 2006 43.68 43.68 43.39 43.54 10,839,272 -0.09(-0.21%)
Dec 05, 2006 43.75 43.76 43.48 43.63 9,969,200 -0.07(-0.17%)
Dec 04, 2006 43.78 43.99 43.39 43.70 11,808,075 +0.20(+0.47%)
Dec 01, 2006 43.31 43.56 43.08 43.50 13,569,602 +0.04(+0.09%)
Nov 30, 2006 43.65 43.80 43.31 43.46 11,691,600 -0.19(-0.44%)
Nov 29, 2006 43.45 43.73 43.34 43.65 10,280,558 +0.15(+0.35%)
Nov 28, 2006 43.22 43.57 43.20 43.50 12,259,869 +0.21(+0.49%)
Nov 27, 2006 43.19 43.41 43.00 43.29 14,300,299 -0.13(-0.30%)
Nov 24, 2006 43.85 43.88 43.42 43.42 4,416,938 -0.61(-1.38%)
Nov 22, 2006 43.85 44.14 43.84 44.03 10,604,503 +0.11(+0.26%)
Nov 21, 2006 44.11 44.22 43.72 43.91 12,593,975 -0.27(-0.61%)
Nov 20, 2006 44.56 44.57 44.07 44.18 12,093,195 -0.15(-0.34%)
Nov 17, 2006 43.94 44.57 43.88 44.34 16,860,770 +0.47(+1.07%)
Nov 16, 2006 43.85 43.94 43.39 43.87 15,842,072 -0.01(-0.02%)
Nov 15, 2006 43.89 44.18 43.80 43.87 11,789,572 -0.01(-0.03%)
Nov 14, 2006 43.14 44.00 43.06 43.89 17,236,432 +0.41(+0.94%)
Nov 13, 2006 43.68 44.03 43.35 43.48 13,337,260 -0.23(-0.53%)
Nov 10, 2006 43.52 43.72 43.17 43.71 15,337,500 +0.09(+0.21%)
Nov 09, 2006 44.52 44.67 43.40 43.62 25,137,296 -1.21(-2.71%)
Nov 08, 2006 44.86 45.03 44.45 44.83 21,715,246 -0.47(-1.05%)
Nov 07, 2006 44.95 45.52 44.93 45.31 16,184,064 +0.19(+0.42%)
Nov 06, 2006 44.99 45.16 44.57 45.11 12,195,413 +0.40(+0.90%)
Nov 03, 2006 44.84 45.05 44.68 44.71 10,776,333 -0.06(-0.13%)
Nov 02, 2006 44.28 44.84 44.24 44.77 15,733,786 +0.47(+1.07%)
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.