Skip to main content

Johnson & Johnson (NY: JNJ )

158.29 +0.33 (+0.21%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 41.80 41.90 41.52 41.72 18,445,310 +0.03(+0.08%)
May 30, 2007 41.57 41.78 41.38 41.69 16,480,225 +0.11(+0.27%)
May 29, 2007 41.71 41.78 41.40 41.57 15,256,128 -0.09(-0.22%)
May 25, 2007 41.92 41.92 41.60 41.67 12,880,133 -0.19(-0.46%)
May 24, 2007 42.04 42.25 41.84 41.86 16,737,625 -0.22(-0.52%)
May 23, 2007 42.05 42.27 41.96 42.07 14,896,088 +0.15(+0.36%)
May 22, 2007 42.17 42.12 41.74 41.92 13,441,767 +0.04(+0.09%)
May 21, 2007 42.19 42.22 41.79 41.88 16,399,394 +0.07(+0.16%)
May 18, 2007 41.55 41.96 41.41 41.82 20,290,084 +0.45(+1.08%)
May 17, 2007 41.57 41.61 41.23 41.37 19,958,298 -0.20(-0.49%)
May 16, 2007 41.42 41.78 41.15 41.57 26,105,620 +0.81(+1.99%)
May 15, 2007 41.01 41.14 40.66 40.76 33,164,260 -0.52(-1.26%)
May 14, 2007 41.44 41.84 41.25 41.28 25,478,340 +0.22(+0.55%)
May 11, 2007 41.28 41.56 40.65 41.06 36,196,668 -0.15(-0.37%)
May 10, 2007 42.21 42.21 41.19 41.21 35,751,188 -1.06(-2.51%)
May 09, 2007 42.00 42.39 41.74 42.27 20,881,420 +0.27(+0.64%)
May 08, 2007 42.27 42.26 41.87 42.00 16,617,991 -0.37(-0.87%)
May 07, 2007 42.00 42.42 41.93 42.37 16,476,355 -0.14(-0.34%)
May 04, 2007 42.57 42.72 42.31 42.52 9,841,427 +0.11(+0.25%)
May 03, 2007 42.59 42.73 42.29 42.41 13,678,529 -0.11(-0.25%)
May 02, 2007 42.21 42.73 42.20 42.52 12,096,783 -0.05(-0.12%)
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.