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 (%)
Sep 28, 2007 44.87 45.01 44.73 44.97 12,939,827 +0.11(+0.24%)
Sep 27, 2007 44.76 45.01 44.73 44.86 10,991,066 +0.10(+0.23%)
Sep 26, 2007 44.51 44.93 44.40 44.76 18,287,814 +0.29(+0.65%)
Sep 25, 2007 44.36 44.73 44.32 44.47 14,732,372 -0.16(-0.35%)
Sep 24, 2007 44.48 44.87 44.32 44.63 17,905,074 +0.05(+0.12%)
Sep 21, 2007 44.43 44.88 44.35 44.58 25,766,584 +0.23(+0.51%)
Sep 20, 2007 44.15 44.49 43.93 44.35 17,632,920 +0.21(+0.47%)
Sep 19, 2007 43.65 44.34 43.57 44.15 26,230,658 +0.45(+1.03%)
Sep 18, 2007 43.11 43.78 43.08 43.69 18,484,516 +0.61(+1.41%)
Sep 17, 2007 43.14 43.35 42.92 43.08 16,194,432 -0.18(-0.41%)
Sep 14, 2007 43.12 43.34 43.04 43.26 13,686,846 +0.06(+0.14%)
Sep 13, 2007 42.91 43.31 42.83 43.20 19,715,202 +0.41(+0.96%)
Sep 12, 2007 42.48 42.90 42.41 42.79 16,997,436 +0.31(+0.74%)
Sep 11, 2007 42.43 42.54 42.25 42.48 14,524,851 +0.14(+0.34%)
Sep 10, 2007 42.34 42.43 42.15 42.33 14,871,933 +0.11(+0.26%)
Sep 07, 2007 42.11 42.46 41.93 42.22 19,798,684 +0.01(+0.03%)
Sep 06, 2007 42.24 42.37 42.17 42.21 11,284,000 +0.01(+0.02%)
Sep 05, 2007 42.34 42.42 42.06 42.20 16,483,824 -0.23(-0.53%)
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.