Skip to main content

Johnson & Johnson (NY: JNJ )

158.44 +0.48 (+0.30%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 39.85 39.86 39.53 39.73 20,132,890 -0.05(-0.13%)
Mar 29, 2007 39.81 39.88 39.58 39.79 25,554,430 +0.22(+0.57%)
Mar 28, 2007 39.56 39.83 39.48 39.56 24,435,966 -0.02(-0.05%)
Mar 27, 2007 39.63 39.70 39.55 39.58 19,247,098 -0.15(-0.37%)
Mar 26, 2007 40.09 40.09 39.48 39.73 26,368,188 -0.17(-0.43%)
Mar 23, 2007 40.39 40.39 39.79 39.90 26,809,126 -0.23(-0.58%)
Mar 22, 2007 40.37 40.54 40.08 40.13 19,299,438 -0.24(-0.59%)
Mar 21, 2007 40.27 40.43 39.88 40.37 24,728,088 +0.10(+0.25%)
Mar 20, 2007 40.00 40.45 39.99 40.27 14,970,711 +0.22(+0.56%)
Mar 19, 2007 39.99 40.09 39.81 40.04 15,810,769 +0.15(+0.36%)
Mar 16, 2007 39.91 40.14 39.73 39.90 23,457,512 -0.01(-0.03%)
Mar 15, 2007 40.02 40.10 39.79 39.91 15,333,020 -0.12(-0.30%)
Mar 14, 2007 40.22 40.32 39.63 40.03 24,594,664 -0.04(-0.10%)
Mar 13, 2007 40.74 40.70 39.96 40.07 26,088,202 -0.67(-1.65%)
Mar 12, 2007 40.76 41.11 40.49 40.74 20,186,364 -0.23(-0.56%)
Mar 09, 2007 41.00 41.09 40.84 40.97 15,180,683 +0.28(+0.68%)
Mar 08, 2007 40.88 41.05 40.65 40.70 22,248,634 -0.09(-0.23%)
Mar 07, 2007 40.65 41.23 40.61 40.79 21,443,624 +0.11(+0.26%)
Mar 06, 2007 40.98 41.03 40.47 40.68 29,185,928 -0.09(-0.21%)
Mar 05, 2007 40.52 41.11 40.52 40.77 24,306,504 -0.08(-0.19%)
Mar 02, 2007 41.08 41.18 40.70 40.85 20,888,094 -0.33(-0.80%)
Mar 01, 2007 41.11 41.49 40.72 41.18 22,112,048 -0.32(-0.76%)
Feb 28, 2007 41.72 42.02 41.42 41.49 25,312,918 -0.08(-0.19%)
Feb 27, 2007 42.20 42.36 41.36 41.57 28,180,652 -0.82(-1.94%)
Feb 26, 2007 42.36 42.52 42.21 42.40 15,898,788 +0.10(+0.23%)
Feb 23, 2007 42.60 42.60 42.19 42.30 17,571,750 -0.42(-0.97%)
Feb 22, 2007 42.84 42.91 42.63 42.71 19,610,968 -0.15(-0.34%)
Feb 21, 2007 43.03 43.12 42.83 42.86 18,254,068 -0.30(-0.69%)
Feb 20, 2007 43.12 43.41 43.03 43.16 14,232,204 -0.04(-0.09%)
Feb 16, 2007 43.29 43.35 43.02 43.20 19,606,114 -0.18(-0.43%)
Feb 15, 2007 43.42 43.47 43.25 43.38 11,148,203 -0.04(-0.09%)
Feb 14, 2007 43.23 43.45 43.12 43.42 11,002,772 +0.31(+0.72%)
Feb 13, 2007 43.27 43.20 43.04 43.11 13,017,790 -0.05(-0.12%)
Feb 12, 2007 43.33 43.43 43.10 43.16 9,201,713 -0.09(-0.21%)
Feb 09, 2007 43.43 43.58 43.21 43.25 10,779,367 -0.11(-0.24%)
Feb 08, 2007 43.36 43.50 43.25 43.36 11,131,975 -0.03(-0.06%)
Feb 07, 2007 43.52 43.58 43.29 43.39 11,822,331 -0.13(-0.30%)
Feb 06, 2007 43.78 43.80 43.38 43.52 12,405,917 -0.20(-0.45%)
Feb 05, 2007 43.77 43.91 43.58 43.72 11,414,214 -0.18(-0.42%)
Feb 02, 2007 44.18 44.28 43.84 43.90 17,163,968 -0.28(-0.64%)
Feb 01, 2007 44.05 44.22 43.85 44.18 14,001,984 +0.14(+0.31%)
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%)
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.