Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 44.38 44.67 44.22 44.61 15,411,714 +0.24(+0.54%)
Oct 30, 2007 44.36 44.68 44.32 44.37 11,246,129 -0.11(-0.25%)
Oct 29, 2007 44.12 44.81 44.02 44.48 18,694,950 +0.47(+1.06%)
Oct 26, 2007 43.93 44.22 43.69 44.02 13,923,702 +0.24(+0.55%)
Oct 25, 2007 44.10 44.12 43.63 43.78 15,492,936 -0.34(-0.76%)
Oct 24, 2007 44.04 44.17 43.63 44.11 16,236,140 -0.08(-0.17%)
Oct 23, 2007 44.08 44.22 43.78 44.19 11,289,545 +0.14(+0.33%)
Oct 22, 2007 44.02 44.08 43.50 44.04 16,293,769 +0.08(+0.17%)
Oct 19, 2007 44.21 44.49 43.92 43.97 22,152,174 -0.46(-1.03%)
Oct 18, 2007 44.66 44.71 44.28 44.43 19,764,292 +0.03(+0.08%)
Oct 17, 2007 44.87 44.89 44.30 44.39 14,898,082 -0.15(-0.34%)
Oct 16, 2007 45.02 45.18 44.23 44.54 20,911,776 -0.40(-0.88%)
Oct 15, 2007 45.15 45.29 44.78 44.94 13,344,114 -0.20(-0.44%)
Oct 12, 2007 45.30 45.34 45.05 45.14 10,263,529 -0.01(-0.02%)
Oct 11, 2007 45.17 45.34 45.06 45.15 15,147,375 +0.08(+0.18%)
Oct 10, 2007 45.36 45.38 44.95 45.06 12,435,965 -0.29(-0.63%)
Oct 09, 2007 45.25 45.36 45.14 45.35 11,160,085 +0.16(+0.35%)
Oct 08, 2007 45.35 45.44 45.15 45.19 8,258,273 -0.16(-0.35%)
Oct 05, 2007 45.38 45.45 45.32 45.35 13,742,631 +0.10(+0.21%)
Oct 04, 2007 45.25 45.42 45.18 45.25 12,770,369 +0.01(+0.02%)
Oct 03, 2007 45.09 45.73 45.06 45.25 13,699,463 +0.03(+0.08%)
Oct 02, 2007 45.29 45.41 45.10 45.21 14,373,787 -0.06(-0.14%)
Oct 01, 2007 44.95 45.32 44.95 45.28 18,360,856 +0.30(+0.67%)
Sep 28, 2007 44.87 45.01 44.73 44.97 12,939,827 +0.11(+0.24%)
Sep 27, 2007 44.76 45.01 44.73 44.86 10,991,066 +0.10(+0.23%)
Sep 26, 2007 44.51 44.93 44.40 44.76 18,287,814 +0.29(+0.65%)
Sep 25, 2007 44.36 44.73 44.32 44.47 14,732,372 -0.16(-0.35%)
Sep 24, 2007 44.48 44.87 44.32 44.63 17,905,074 +0.05(+0.12%)
Sep 21, 2007 44.43 44.88 44.35 44.58 25,766,584 +0.23(+0.51%)
Sep 20, 2007 44.15 44.49 43.93 44.35 17,632,920 +0.21(+0.47%)
Sep 19, 2007 43.65 44.34 43.57 44.15 26,230,658 +0.45(+1.03%)
Sep 18, 2007 43.11 43.78 43.08 43.69 18,484,516 +0.61(+1.41%)
Sep 17, 2007 43.14 43.35 42.92 43.08 16,194,432 -0.18(-0.41%)
Sep 14, 2007 43.12 43.34 43.04 43.26 13,686,846 +0.06(+0.14%)
Sep 13, 2007 42.91 43.31 42.83 43.20 19,715,202 +0.41(+0.96%)
Sep 12, 2007 42.48 42.90 42.41 42.79 16,997,436 +0.31(+0.74%)
Sep 11, 2007 42.43 42.54 42.25 42.48 14,524,851 +0.14(+0.34%)
Sep 10, 2007 42.34 42.43 42.15 42.33 14,871,933 +0.11(+0.26%)
Sep 07, 2007 42.11 42.46 41.93 42.22 19,798,684 +0.01(+0.03%)
Sep 06, 2007 42.24 42.37 42.17 42.21 11,284,000 +0.01(+0.02%)
Sep 05, 2007 42.34 42.42 42.06 42.20 16,483,824 -0.23(-0.53%)
Sep 04, 2007 42.19 42.48 42.17 42.43 12,875,842 +0.13(+0.31%)
Aug 31, 2007 42.43 42.49 42.20 42.30 19,510,684 +0.13(+0.31%)
Aug 30, 2007 42.00 42.38 42.00 42.17 12,100,720 -0.18(-0.42%)
Aug 29, 2007 42.00 42.43 41.93 42.35 14,866,528 +0.42(+1.00%)
Aug 28, 2007 42.17 42.22 41.91 41.93 21,604,798 -0.24(-0.57%)
Aug 27, 2007 42.21 42.34 42.11 42.17 15,278,574 -0.19(-0.45%)
Aug 24, 2007 42.28 42.43 42.00 42.36 13,390,496 -0.16(-0.37%)
Aug 23, 2007 42.54 42.69 42.42 42.52 12,869,122 +0.07(+0.16%)
Aug 22, 2007 42.24 42.51 42.18 42.45 17,736,932 +0.23(+0.55%)
Aug 21, 2007 42.15 42.38 42.10 42.22 18,227,920 -0.11(-0.26%)
Aug 20, 2007 42.33 42.51 42.13 42.33 18,924,302 -0.13(-0.31%)
Aug 17, 2007 42.78 43.11 42.00 42.45 26,774,126 +0.27(+0.63%)
Aug 16, 2007 41.62 42.39 41.57 42.19 35,062,932 +0.23(+0.54%)
Aug 15, 2007 41.81 42.27 41.61 41.96 20,097,510 +0.12(+0.28%)
Aug 14, 2007 42.06 42.40 41.83 41.85 27,205,512 -0.22(-0.52%)
Aug 13, 2007 41.86 42.35 41.85 42.06 16,189,757 +0.21(+0.49%)
Aug 10, 2007 41.55 42.04 41.41 41.86 22,733,588 +0.22(+0.53%)
Aug 09, 2007 42.44 42.85 41.64 41.64 30,416,144 -1.14(-2.66%)
Aug 08, 2007 42.43 42.78 41.89 42.78 22,608,832 +0.28(+0.66%)
Aug 07, 2007 42.27 42.72 42.13 42.50 26,421,332 -0.15(-0.35%)
Aug 06, 2007 41.28 42.69 41.28 42.65 21,573,682 +0.92(+2.20%)
Aug 03, 2007 41.81 41.86 41.68 41.73 18,968,030 -0.05(-0.11%)
Aug 02, 2007 41.62 42.09 41.59 41.78 24,971,156 +0.05(+0.11%)
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.