Johnson & Johnson (NY: JNJ )

177.24 +0.23 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 43.31 43.62 43.00 43.08 24,382,292 -0.08(-0.19%)
Feb 27, 2007 43.81 43.97 42.93 43.16 27,144,594 -0.86(-1.94%)
Feb 26, 2007 43.98 44.15 43.82 44.02 15,314,271 +0.10(+0.23%)
Feb 23, 2007 44.23 44.23 43.80 43.91 16,925,728 -0.43(-0.97%)
Feb 22, 2007 44.47 44.54 44.26 44.34 18,889,974 -0.15(-0.34%)
Feb 21, 2007 44.67 44.77 44.47 44.49 17,582,960 -0.31(-0.69%)
Feb 20, 2007 44.77 45.06 44.67 44.80 13,708,959 -0.04(-0.09%)
Feb 16, 2007 44.94 45.00 44.66 44.84 18,885,298 -0.19(-0.43%)
Feb 15, 2007 45.08 45.13 44.90 45.04 10,738,341 -0.04(-0.09%)
Feb 14, 2007 44.88 45.11 44.77 45.08 10,598,257 +0.32(+0.72%)
Feb 13, 2007 44.92 44.85 44.69 44.76 12,539,193 -0.05(-0.12%)
Feb 12, 2007 44.99 45.09 44.74 44.81 8,863,413 -0.10(-0.21%)
Feb 09, 2007 45.08 45.25 44.86 44.91 10,383,065 -0.11(-0.24%)
Feb 08, 2007 45.02 45.16 44.91 45.02 10,722,710 -0.03(-0.06%)
Feb 07, 2007 45.18 45.25 44.94 45.04 11,387,684 -0.14(-0.30%)
Feb 06, 2007 45.45 45.47 45.04 45.18 11,949,815 -0.21(-0.45%)
Feb 05, 2007 45.44 45.59 45.25 45.38 10,994,572 -0.19(-0.42%)
Feb 02, 2007 45.86 45.97 45.51 45.58 16,532,937 -0.29(-0.64%)
Feb 01, 2007 45.73 45.91 45.52 45.87 13,487,203 +0.14(+0.31%)
Jan 31, 2007 45.45 45.88 45.28 45.73 11,937,398 +0.28(+0.62%)
Jan 30, 2007 45.28 45.59 45.25 45.45 10,476,997 +0.16(+0.36%)
Jan 29, 2007 45.35 45.45 45.18 45.28 11,909,788 +0.05(+0.12%)
Jan 26, 2007 45.65 45.77 45.17 45.23 15,737,627 -0.42(-0.91%)
Jan 25, 2007 45.73 45.89 45.52 45.65 11,289,224 -0.23(-0.49%)
Jan 24, 2007 45.46 45.93 45.38 45.87 11,198,067 +0.35(+0.77%)
Jan 23, 2007 45.86 46.03 45.27 45.52 14,168,101 -0.47(-1.01%)
Jan 22, 2007 46.55 46.62 45.98 45.99 14,967,034 -0.40(-0.86%)
Jan 19, 2007 46.55 46.70 46.23 46.38 19,682,332 +0.03(+0.07%)
Jan 18, 2007 45.49 46.54 45.38 46.35 15,624,996 +0.58(+1.26%)
Jan 17, 2007 45.59 46.12 45.47 45.77 13,424,971 +0.23(+0.50%)
Jan 16, 2007 45.62 45.69 45.38 45.55 11,633,690 -0.07(-0.15%)
Jan 12, 2007 45.49 45.73 45.38 45.62 9,041,722 -0.06(-0.13%)
Jan 11, 2007 45.45 45.75 45.37 45.68 9,307,741 +0.40(+0.88%)
Jan 10, 2007 45.56 45.56 45.23 45.28 9,537,385 -0.08(-0.17%)
Jan 09, 2007 45.59 45.76 45.27 45.36 10,440,768 -0.17(-0.38%)
Jan 08, 2007 45.53 45.69 45.21 45.53 9,028,574 -0.08(-0.17%)
Jan 05, 2007 45.73 46.04 45.52 45.60 11,892,843 -0.42(-0.91%)
Jan 04, 2007 45.11 46.29 45.11 46.02 16,517,861 +0.57(+1.25%)
Jan 03, 2007 45.27 45.93 45.25 45.45 18,764,926 +0.26(+0.58%)
Dec 29, 2006 45.30 45.57 45.08 45.19 8,585,501 -0.27(-0.60%)
Dec 28, 2006 45.08 45.59 45.08 45.47 7,962,307 +0.28(+0.62%)
Dec 27, 2006 45.14 45.28 45.03 45.19 7,551,519 +0.25(+0.56%)
Dec 26, 2006 44.91 45.03 44.82 44.93 5,557,473 -0.01(-0.02%)
Dec 22, 2006 45.03 45.15 44.80 44.94 8,863,645 -0.24(-0.53%)
Dec 21, 2006 45.34 45.44 45.10 45.18 12,751,816 -0.29(-0.65%)
Dec 20, 2006 45.62 45.79 45.41 45.47 14,291,103 -0.31(-0.67%)
Dec 19, 2006 45.62 46.04 45.61 45.78 14,967,034 +0.19(+0.42%)
Dec 18, 2006 45.33 45.75 45.33 45.59 11,535,813 +0.21(+0.47%)
Dec 15, 2006 45.45 45.57 44.84 45.38 18,695,828 +0.03(+0.06%)
Dec 14, 2006 45.03 45.60 44.85 45.35 13,522,409 +0.53(+1.19%)
Dec 13, 2006 45.04 45.18 44.78 44.82 12,938,220 -0.08(-0.17%)
Dec 12, 2006 45.03 45.11 44.69 44.89 13,055,233 -0.08(-0.18%)
Dec 11, 2006 45.15 45.18 44.81 44.97 11,285,133 -0.17(-0.38%)
Dec 08, 2006 45.11 45.35 44.96 45.15 8,949,397 -0.08(-0.17%)
Dec 07, 2006 45.35 45.62 45.15 45.22 15,228,524 +0.02(+0.05%)
Dec 06, 2006 45.35 45.35 45.04 45.20 10,440,768 -0.10(-0.21%)
Dec 05, 2006 45.42 45.43 45.14 45.30 9,602,684 -0.08(-0.17%)
Dec 04, 2006 45.45 45.67 45.05 45.37 11,373,952 +0.21(+0.47%)
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.