Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 41.73 42.02 41.43 41.50 25,308,918 -0.08(-0.19%)
Feb 27, 2007 42.21 42.36 41.36 41.58 28,176,200 -0.82(-1.94%)
Feb 26, 2007 42.37 42.53 42.21 42.40 15,896,276 +0.10(+0.23%)
Feb 23, 2007 42.61 42.61 42.20 42.31 17,568,974 -0.42(-0.97%)
Feb 22, 2007 42.85 42.91 42.64 42.72 19,607,870 -0.15(-0.34%)
Feb 21, 2007 43.04 43.13 42.84 42.87 18,251,184 -0.30(-0.69%)
Feb 20, 2007 43.13 43.41 43.04 43.16 14,229,955 -0.04(-0.09%)
Feb 16, 2007 43.29 43.35 43.02 43.20 19,603,016 -0.18(-0.43%)
Feb 15, 2007 43.43 43.48 43.26 43.39 11,146,442 -0.04(-0.09%)
Feb 14, 2007 43.24 43.46 43.13 43.43 11,001,034 +0.31(+0.72%)
Feb 13, 2007 43.27 43.21 43.05 43.12 13,015,733 -0.05(-0.12%)
Feb 12, 2007 43.34 43.44 43.10 43.17 9,200,259 -0.09(-0.21%)
Feb 09, 2007 43.43 43.59 43.22 43.26 10,777,664 -0.11(-0.24%)
Feb 08, 2007 43.37 43.51 43.26 43.37 11,130,217 -0.03(-0.06%)
Feb 07, 2007 43.53 43.59 43.29 43.39 11,820,463 -0.13(-0.30%)
Feb 06, 2007 43.78 43.81 43.39 43.53 12,403,957 -0.20(-0.45%)
Feb 05, 2007 43.78 43.92 43.59 43.72 11,412,411 -0.18(-0.42%)
Feb 02, 2007 44.18 44.28 43.85 43.91 17,161,256 -0.28(-0.64%)
Feb 01, 2007 44.05 44.23 43.86 44.19 13,999,772 +0.14(+0.31%)
Jan 31, 2007 43.78 44.20 43.62 44.05 12,391,068 +0.27(+0.62%)
Jan 30, 2007 43.62 43.92 43.59 43.78 10,875,165 +0.16(+0.36%)
Jan 29, 2007 43.69 43.79 43.53 43.62 12,362,409 +0.05(+0.12%)
Jan 26, 2007 43.97 44.10 43.52 43.57 16,335,721 -0.40(-0.91%)
Jan 25, 2007 44.06 44.21 43.86 43.97 11,718,260 -0.22(-0.49%)
Jan 24, 2007 43.80 44.24 43.72 44.19 11,623,640 +0.34(+0.77%)
Jan 23, 2007 44.18 44.34 43.61 43.86 14,706,546 -0.45(-1.01%)
Jan 22, 2007 44.84 44.92 44.30 44.30 15,535,842 -0.38(-0.86%)
Jan 19, 2007 44.84 44.99 44.53 44.69 20,430,342 +0.03(+0.07%)
Jan 18, 2007 43.83 44.84 43.72 44.65 16,218,810 +0.55(+1.26%)
Jan 17, 2007 43.92 44.44 43.80 44.10 13,935,175 +0.22(+0.50%)
Jan 16, 2007 43.95 44.02 43.72 43.88 12,075,817 -0.07(-0.15%)
Jan 12, 2007 43.82 44.05 43.72 43.95 9,385,344 -0.06(-0.13%)
Jan 11, 2007 43.79 44.08 43.71 44.01 9,661,473 +0.38(+0.88%)
Jan 10, 2007 43.89 43.89 43.57 43.62 9,899,844 -0.07(-0.17%)
Jan 09, 2007 43.92 44.09 43.61 43.70 10,837,560 -0.16(-0.38%)
Jan 08, 2007 43.86 44.02 43.56 43.86 9,371,697 -0.07(-0.17%)
Jan 05, 2007 44.05 44.35 43.86 43.93 12,344,819 -0.40(-0.91%)
Jan 04, 2007 43.46 44.59 43.46 44.34 17,145,608 +0.55(+1.25%)
Jan 03, 2007 43.61 44.25 43.60 43.79 19,478,068 +0.25(+0.58%)
Dec 29, 2006 43.64 43.90 43.43 43.54 8,911,786 -0.26(-0.60%)
Dec 28, 2006 43.43 43.92 43.43 43.80 8,264,907 +0.27(+0.62%)
Dec 27, 2006 43.49 43.62 43.38 43.53 7,838,507 +0.24(+0.56%)
Dec 26, 2006 43.26 43.38 43.18 43.29 5,768,679 -0.01(-0.02%)
Dec 22, 2006 43.38 43.49 43.16 43.29 9,200,500 -0.23(-0.53%)
Dec 21, 2006 43.68 43.78 43.45 43.53 13,236,438 -0.28(-0.65%)
Dec 20, 2006 43.95 44.11 43.75 43.81 14,834,224 -0.30(-0.67%)
Dec 19, 2006 43.95 44.35 43.94 44.11 15,535,842 +0.18(+0.42%)
Dec 18, 2006 43.67 44.08 43.67 43.92 11,974,221 +0.20(+0.47%)
Dec 15, 2006 43.79 43.90 43.20 43.72 19,406,346 +0.03(+0.06%)
Dec 14, 2006 43.38 43.93 43.21 43.69 14,036,316 +0.51(+1.19%)
Dec 13, 2006 43.39 43.53 43.14 43.18 13,429,925 -0.07(-0.17%)
Dec 12, 2006 43.38 43.46 43.06 43.25 13,551,385 -0.08(-0.18%)
Dec 11, 2006 43.50 43.53 43.17 43.33 11,714,014 -0.16(-0.38%)
Dec 08, 2006 43.46 43.69 43.31 43.49 9,289,510 -0.07(-0.17%)
Dec 07, 2006 43.69 43.95 43.49 43.56 15,807,270 +0.02(+0.05%)
Dec 06, 2006 43.69 43.69 43.39 43.55 10,837,560 -0.09(-0.21%)
Dec 05, 2006 43.76 43.77 43.49 43.64 9,967,625 -0.07(-0.17%)
Dec 04, 2006 43.78 44.00 43.40 43.71 11,806,209 +0.20(+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.