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 (%)
Apr 30, 2007 43.81 44.06 43.64 43.96 20,331,782 +0.03(+0.08%)
Apr 27, 2007 43.82 44.17 43.71 43.93 14,341,808 -0.05(-0.11%)
Apr 26, 2007 44.15 44.29 43.91 43.97 15,387,085 -0.30(-0.68%)
Apr 25, 2007 44.32 44.58 44.15 44.28 18,856,190 +0.13(+0.29%)
Apr 24, 2007 44.60 44.60 44.06 44.15 15,145,218 -0.18(-0.40%)
Apr 23, 2007 44.49 44.58 44.28 44.32 15,868,084 -0.25(-0.57%)
Apr 20, 2007 44.80 44.80 44.41 44.58 23,073,376 +0.12(+0.28%)
Apr 19, 2007 44.45 44.52 44.02 44.45 18,305,622 +0.35(+0.79%)
Apr 18, 2007 44.12 44.34 43.91 44.10 17,175,056 -0.08(-0.19%)
Apr 17, 2007 44.70 44.77 44.10 44.19 42,470,604 +1.05(+2.43%)
Apr 16, 2007 42.78 43.14 42.72 43.14 19,568,056 +0.46(+1.07%)
Apr 13, 2007 42.54 42.70 42.37 42.68 21,249,398 +0.29(+0.69%)
Apr 12, 2007 42.13 42.41 42.10 42.39 13,648,033 +0.02(+0.05%)
Apr 11, 2007 42.11 42.64 42.10 42.37 21,570,220 +0.15(+0.36%)
Apr 10, 2007 42.13 42.35 42.07 42.22 13,348,456 +0.03(+0.06%)
Apr 09, 2007 42.17 42.27 42.01 42.19 8,515,998 +0.05(+0.13%)
Apr 05, 2007 41.99 42.37 41.91 42.13 14,162,494 +0.18(+0.42%)
Apr 04, 2007 41.56 42.00 41.45 41.96 18,968,932 +0.44(+1.07%)
Apr 03, 2007 41.45 41.67 41.24 41.51 17,610,836 +0.37(+0.90%)
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.