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 (%)
Dec 31, 2007 46.06 46.09 45.56 45.66 12,438,998 -0.47(-1.01%)
Dec 28, 2007 46.38 46.50 45.88 46.12 7,680,717 +0.03(+0.07%)
Dec 27, 2007 45.93 46.53 45.87 46.09 11,139,108 -0.16(-0.34%)
Dec 26, 2007 46.53 46.54 46.11 46.25 9,348,987 -0.21(-0.46%)
Dec 24, 2007 46.28 46.75 46.27 46.46 4,049,383 -0.11(-0.24%)
Dec 21, 2007 46.10 46.68 46.10 46.57 28,791,598 +0.48(+1.04%)
Dec 20, 2007 46.33 46.33 46.02 46.09 16,112,164 +0.01(+0.01%)
Dec 19, 2007 46.27 46.38 46.01 46.08 12,940,019 -0.27(-0.58%)
Dec 18, 2007 46.48 46.48 45.99 46.35 17,932,392 +0.11(+0.24%)
Dec 17, 2007 46.16 46.38 46.01 46.24 18,052,530 -0.03(-0.06%)
Dec 14, 2007 46.26 46.50 46.13 46.27 13,866,392 -0.19(-0.41%)
Dec 13, 2007 46.21 46.55 46.15 46.46 11,359,208 +0.12(+0.25%)
Dec 12, 2007 46.55 46.82 45.88 46.34 28,151,294 +0.10(+0.22%)
Dec 11, 2007 46.40 46.53 46.19 46.24 14,946,553 -0.16(-0.35%)
Dec 10, 2007 46.36 46.55 46.17 46.40 12,146,889 +0.08(+0.16%)
Dec 07, 2007 46.89 46.89 46.26 46.33 17,615,270 -0.42(-0.91%)
Dec 06, 2007 46.68 46.80 46.38 46.75 11,109,998 +0.06(+0.13%)
Dec 05, 2007 46.17 46.72 46.17 46.69 14,247,116 +0.18(+0.40%)
Dec 04, 2007 46.17 46.69 46.14 46.51 11,843,555 +0.16(+0.34%)
Dec 03, 2007 46.29 46.60 46.07 46.35 14,269,565 -0.02(-0.04%)
Nov 30, 2007 46.92 47.06 46.00 46.37 24,330,772 -0.45(-0.96%)
Nov 29, 2007 46.54 47.00 46.25 46.82 16,121,575 +0.03(+0.07%)
Nov 28, 2007 46.44 46.88 45.91 46.79 22,127,638 +0.42(+0.92%)
Nov 27, 2007 46.26 46.47 46.02 46.36 22,179,790 +0.25(+0.53%)
Nov 26, 2007 45.69 46.60 45.45 46.12 23,340,394 +0.34(+0.73%)
Nov 23, 2007 46.14 46.14 45.30 45.78 8,713,398 -0.18(-0.39%)
Nov 21, 2007 45.86 46.31 45.82 45.96 21,871,062 -0.34(-0.74%)
Nov 20, 2007 46.43 46.51 46.00 46.30 22,600,934 +0.03(+0.07%)
Nov 19, 2007 46.18 46.56 46.17 46.27 28,093,206 -0.11(-0.24%)
Nov 16, 2007 46.00 46.40 45.58 46.38 22,110,686 +0.60(+1.30%)
Nov 15, 2007 45.70 46.07 45.55 45.78 16,787,346 -0.01(-0.01%)
Nov 14, 2007 46.00 46.07 45.69 45.79 17,720,966 -0.29(-0.62%)
Nov 13, 2007 45.68 46.10 45.54 46.08 24,105,180 +0.68(+1.51%)
Nov 12, 2007 44.49 45.83 44.48 45.39 25,686,376 +0.79(+1.76%)
Nov 09, 2007 43.71 45.01 43.71 44.60 23,603,208 +0.39(+0.88%)
Nov 08, 2007 43.79 44.42 43.78 44.21 24,006,422 +0.47(+1.06%)
Nov 07, 2007 43.88 44.17 43.63 43.75 15,706,285 -0.48(-1.08%)
Nov 06, 2007 44.15 44.42 43.91 44.23 11,423,877 +0.08(+0.19%)
Nov 05, 2007 43.82 44.40 43.82 44.15 14,813,070 -0.20(-0.45%)
Nov 02, 2007 44.31 44.49 44.06 44.34 14,457,493 +0.08(+0.19%)
Nov 01, 2007 44.36 44.76 44.17 44.26 16,298,297 -0.35(-0.78%)
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%)
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.