Skip to main content

Johnson & Johnson (NY: JNJ )

158.38 +3.72 (+2.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 43.55 43.68 43.41 43.65 13,332,486 +0.11(+0.24%)
Sep 27, 2007 43.44 43.68 43.42 43.54 11,324,591 +0.10(+0.23%)
Sep 26, 2007 43.20 43.61 43.09 43.44 18,842,760 +0.28(+0.65%)
Sep 25, 2007 43.05 43.41 43.02 43.16 15,179,426 -0.15(-0.35%)
Sep 24, 2007 43.17 43.55 43.02 43.32 18,448,406 +0.05(+0.12%)
Sep 21, 2007 43.12 43.56 43.05 43.26 26,548,472 +0.22(+0.51%)
Sep 20, 2007 42.85 43.18 42.64 43.05 18,167,992 +0.20(+0.47%)
Sep 19, 2007 42.36 43.03 42.29 42.85 27,026,628 +0.44(+1.03%)
Sep 18, 2007 41.84 42.49 41.82 42.41 19,045,430 +0.59(+1.41%)
Sep 17, 2007 41.87 42.08 41.66 41.82 16,685,852 -0.17(-0.41%)
Sep 14, 2007 41.85 42.07 41.77 41.99 14,102,174 +0.06(+0.14%)
Sep 13, 2007 41.64 42.04 41.57 41.93 20,313,460 +0.40(+0.96%)
Sep 12, 2007 41.22 41.64 41.16 41.53 17,513,224 +0.31(+0.74%)
Sep 11, 2007 41.18 41.28 41.01 41.22 14,965,608 +0.14(+0.34%)
Sep 10, 2007 41.09 41.18 40.91 41.09 15,323,223 +0.11(+0.26%)
Sep 07, 2007 40.87 41.21 40.70 40.98 20,399,476 +0.01(+0.03%)
Sep 06, 2007 40.99 41.12 40.93 40.97 11,626,413 +0.01(+0.02%)
Sep 05, 2007 41.09 41.17 40.83 40.96 16,984,026 -0.22(-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.