Skip to main content

Johnson & Johnson (NY: JNJ )

156.76 -1.42 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 43.22 43.35 43.08 43.32 13,433,715 +0.11(+0.24%)
Sep 27, 2007 43.11 43.35 43.09 43.22 11,410,574 +0.10(+0.23%)
Sep 26, 2007 42.87 43.28 42.77 43.12 18,985,826 +0.28(+0.65%)
Sep 25, 2007 42.73 43.08 42.69 42.84 15,294,678 -0.15(-0.35%)
Sep 24, 2007 42.85 43.22 42.69 42.99 18,588,478 +0.05(+0.12%)
Sep 21, 2007 42.79 43.23 42.72 42.94 26,750,046 +0.22(+0.51%)
Sep 20, 2007 42.53 42.86 42.32 42.72 18,305,936 +0.20(+0.47%)
Sep 19, 2007 42.04 42.71 41.97 42.52 27,231,832 +0.44(+1.03%)
Sep 18, 2007 41.52 42.17 41.50 42.09 19,190,036 +0.59(+1.41%)
Sep 17, 2007 41.55 41.76 41.34 41.50 16,812,542 -0.17(-0.41%)
Sep 14, 2007 41.53 41.75 41.45 41.67 14,209,247 +0.06(+0.14%)
Sep 13, 2007 41.33 41.72 41.26 41.61 20,467,694 +0.40(+0.96%)
Sep 12, 2007 40.91 41.32 40.85 41.22 17,646,196 +0.30(+0.74%)
Sep 11, 2007 40.87 40.97 40.70 40.91 15,079,237 +0.14(+0.34%)
Sep 10, 2007 40.78 40.87 40.60 40.78 15,439,567 +0.11(+0.26%)
Sep 07, 2007 40.56 40.90 40.39 40.67 20,554,362 +0.01(+0.03%)
Sep 06, 2007 40.68 40.82 40.62 40.66 11,714,689 +0.01(+0.02%)
Sep 05, 2007 40.78 40.86 40.52 40.65 17,112,980 -0.22(-0.53%)
Sep 04, 2007 40.64 40.91 40.62 40.87 13,367,288 +0.13(+0.31%)
Aug 31, 2007 40.87 40.93 40.65 40.74 20,255,370 +0.13(+0.31%)
Aug 30, 2007 40.45 40.82 40.45 40.62 12,562,582 -0.17(-0.42%)
Aug 29, 2007 40.45 40.87 40.39 40.79 15,433,955 +0.40(+1.00%)
Aug 28, 2007 40.62 40.67 40.37 40.39 22,429,412 -0.23(-0.57%)
Aug 27, 2007 40.66 40.78 40.56 40.62 15,861,728 -0.18(-0.45%)
Aug 24, 2007 40.72 40.87 40.45 40.80 13,901,585 -0.15(-0.37%)
Aug 23, 2007 40.98 41.12 40.86 40.95 13,360,312 +0.07(+0.16%)
Aug 22, 2007 40.68 40.95 40.63 40.89 18,413,918 +0.22(+0.55%)
Aug 21, 2007 40.60 40.82 40.55 40.66 18,923,646 -0.11(-0.26%)
Aug 20, 2007 40.78 40.95 40.58 40.77 19,646,608 -0.13(-0.31%)
Aug 17, 2007 41.20 41.53 40.45 40.89 27,796,042 +0.26(+0.63%)
Aug 16, 2007 40.09 40.83 40.04 40.64 36,401,216 +0.22(+0.54%)
Aug 15, 2007 40.27 40.72 40.08 40.42 20,864,592 +0.11(+0.28%)
Aug 14, 2007 40.52 40.84 40.29 40.31 28,243,894 -0.21(-0.52%)
Aug 13, 2007 40.32 40.80 40.31 40.52 16,807,688 +0.20(+0.49%)
Aug 10, 2007 40.02 40.50 39.89 40.32 23,601,286 +0.21(+0.53%)
Aug 09, 2007 40.88 41.28 40.11 40.11 31,577,072 -1.09(-2.66%)
Aug 08, 2007 40.87 41.20 40.35 41.20 23,471,768 +0.27(+0.66%)
Aug 07, 2007 40.72 41.14 40.58 40.93 27,429,784 -0.15(-0.35%)
Aug 06, 2007 39.77 41.12 39.77 41.08 22,397,108 +0.88(+2.20%)
Aug 03, 2007 40.27 40.32 40.15 40.20 19,692,004 -0.05(-0.11%)
Aug 02, 2007 40.09 40.54 40.06 40.24 25,924,258 +0.05(+0.11%)
Aug 01, 2007 39.90 40.49 39.86 40.20 26,750,920 +0.30(+0.76%)
Jul 31, 2007 40.45 40.74 39.89 39.89 33,173,290 +0.28(+0.72%)
Jul 30, 2007 39.52 39.85 39.41 39.61 20,631,940 +0.20(+0.50%)
Jul 27, 2007 40.06 40.31 39.38 39.41 35,623,560 -0.78(-1.95%)
Jul 26, 2007 40.24 40.56 40.06 40.20 35,365,472 -0.38(-0.93%)
Jul 25, 2007 40.54 40.87 40.35 40.57 16,109,903 +0.04(+0.10%)
Jul 24, 2007 40.60 40.97 40.50 40.53 16,309,183 -0.35(-0.85%)
Jul 23, 2007 40.81 41.10 40.78 40.88 14,315,768 +0.14(+0.34%)
Jul 20, 2007 41.14 41.21 40.70 40.74 20,889,458 -0.40(-0.96%)
Jul 19, 2007 41.11 41.34 40.92 41.14 19,190,718 +0.13(+0.31%)
Jul 18, 2007 41.22 41.47 40.89 41.01 25,619,004 -0.36(-0.86%)
Jul 17, 2007 41.46 41.88 41.07 41.37 41,810,040 -0.70(-1.66%)
Jul 16, 2007 41.78 42.12 41.73 42.07 20,274,816 +0.24(+0.58%)
Jul 13, 2007 41.85 41.94 41.55 41.82 13,648,317 +0.05(+0.11%)
Jul 12, 2007 41.57 41.81 41.29 41.78 16,746,787 +0.33(+0.80%)
Jul 11, 2007 41.01 41.53 40.98 41.45 16,903,694 +0.44(+1.06%)
Jul 10, 2007 41.32 41.44 40.96 41.01 21,745,356 -0.34(-0.83%)
Jul 09, 2007 41.12 41.76 40.87 41.36 28,503,542 +0.39(+0.95%)
Jul 06, 2007 40.95 41.14 40.88 40.97 11,463,804 -0.10(-0.24%)
Jul 05, 2007 40.95 41.16 40.80 41.07 12,587,290 +0.22(+0.53%)
Jul 03, 2007 40.88 41.07 40.80 40.85 7,152,938 +0.07(+0.16%)
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.