Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 40.57 40.69 40.44 40.66 14,312,739 +0.10(+0.24%)
Sep 27, 2007 40.46 40.69 40.44 40.56 12,157,216 +0.09(+0.23%)
Sep 26, 2007 40.24 40.62 40.14 40.47 20,228,148 +0.26(+0.65%)
Sep 25, 2007 40.10 40.44 40.07 40.21 16,295,473 -0.14(-0.35%)
Sep 24, 2007 40.21 40.57 40.07 40.35 19,804,798 +0.05(+0.12%)
Sep 21, 2007 40.16 40.57 40.10 40.30 28,500,412 +0.20(+0.51%)
Sep 20, 2007 39.92 40.23 39.72 40.10 19,503,768 +0.19(+0.47%)
Sep 19, 2007 39.46 40.09 39.39 39.91 29,013,724 +0.41(+1.03%)
Sep 18, 2007 38.97 39.58 38.95 39.50 20,445,720 +0.55(+1.41%)
Sep 17, 2007 39.00 39.19 38.80 38.95 17,912,656 -0.16(-0.41%)
Sep 14, 2007 38.98 39.19 38.91 39.11 15,139,017 +0.06(+0.14%)
Sep 13, 2007 38.79 39.16 38.72 39.06 21,806,980 +0.37(+0.96%)
Sep 12, 2007 38.40 38.78 38.34 38.69 18,800,860 +0.28(+0.74%)
Sep 11, 2007 38.36 38.46 38.20 38.40 16,065,934 +0.13(+0.34%)
Sep 10, 2007 38.28 38.36 38.10 38.27 16,449,841 +0.10(+0.26%)
Sep 07, 2007 38.07 38.39 37.91 38.17 21,899,320 +0.01(+0.03%)
Sep 06, 2007 38.18 38.31 38.13 38.16 12,481,229 +0.01(+0.02%)
Sep 05, 2007 38.28 38.35 38.03 38.15 18,232,754 -0.20(-0.53%)
Sep 04, 2007 38.14 38.40 38.12 38.36 14,241,965 +0.12(+0.31%)
Aug 31, 2007 38.36 38.41 38.15 38.24 21,580,762 +0.12(+0.31%)
Aug 30, 2007 37.97 38.31 37.97 38.12 13,384,603 -0.16(-0.42%)
Aug 29, 2007 37.97 38.36 37.91 38.28 16,443,863 +0.38(+1.00%)
Aug 28, 2007 38.12 38.17 37.89 37.91 23,897,062 -0.22(-0.57%)
Aug 27, 2007 38.16 38.28 38.07 38.12 16,899,626 -0.17(-0.45%)
Aug 24, 2007 38.22 38.36 37.97 38.30 14,811,224 -0.14(-0.37%)
Aug 23, 2007 38.46 38.60 38.35 38.44 14,234,532 +0.06(+0.16%)
Aug 22, 2007 38.18 38.43 38.14 38.38 19,618,816 +0.21(+0.55%)
Aug 21, 2007 38.10 38.31 38.06 38.17 20,161,898 -0.10(-0.26%)
Aug 20, 2007 38.27 38.43 38.09 38.27 20,932,166 -0.12(-0.31%)
Aug 17, 2007 38.67 38.98 37.97 38.38 29,614,852 +0.24(+0.63%)
Aug 16, 2007 37.63 38.33 37.58 38.14 38,783,096 +0.20(+0.54%)
Aug 15, 2007 37.80 38.22 37.62 37.94 22,229,850 +0.11(+0.28%)
Aug 14, 2007 38.03 38.33 37.82 37.83 30,092,008 -0.20(-0.52%)
Aug 13, 2007 37.84 38.29 37.83 38.03 17,907,486 +0.19(+0.49%)
Aug 10, 2007 37.57 38.01 37.44 37.84 25,145,616 +0.20(+0.53%)
Aug 09, 2007 38.37 38.74 37.65 37.65 33,643,288 -1.03(-2.66%)
Aug 08, 2007 38.36 38.67 37.88 38.67 25,007,624 +0.25(+0.66%)
Aug 07, 2007 38.22 38.62 38.09 38.42 29,224,628 -0.14(-0.35%)
Aug 06, 2007 37.32 38.59 37.32 38.56 23,862,644 +0.83(+2.20%)
Aug 03, 2007 37.80 37.84 37.68 37.73 20,980,534 -0.04(-0.11%)
Aug 02, 2007 37.63 38.05 37.60 37.77 27,620,590 +0.04(+0.12%)
Aug 01, 2007 37.45 38.00 37.41 37.73 28,501,342 +0.28(+0.76%)
Jul 31, 2007 37.97 38.23 37.44 37.44 35,343,956 +0.27(+0.72%)
Jul 30, 2007 37.09 37.40 36.99 37.18 21,981,974 +0.19(+0.50%)
Jul 27, 2007 37.60 37.84 36.96 36.99 37,954,556 -0.74(-1.95%)
Jul 26, 2007 37.77 38.07 37.60 37.73 37,679,580 -0.35(-0.93%)
Jul 25, 2007 38.05 38.36 37.87 38.08 17,164,040 +0.04(+0.10%)
Jul 24, 2007 38.10 38.45 38.01 38.04 17,376,360 -0.33(-0.85%)
Jul 23, 2007 38.30 38.57 38.28 38.37 15,252,508 +0.13(+0.34%)
Jul 20, 2007 38.61 38.68 38.20 38.24 22,256,342 -0.37(-0.96%)
Jul 19, 2007 38.59 38.80 38.41 38.61 20,446,446 +0.12(+0.31%)
Jul 18, 2007 38.69 38.93 38.38 38.49 27,295,362 -0.33(-0.86%)
Jul 17, 2007 38.91 39.31 38.54 38.83 44,545,844 -0.66(-1.66%)
Jul 16, 2007 39.22 39.53 39.16 39.48 21,601,482 +0.23(+0.58%)
Jul 13, 2007 39.28 39.36 39.00 39.26 14,541,383 +0.04(+0.11%)
Jul 12, 2007 39.02 39.24 38.75 39.21 17,842,598 +0.31(+0.80%)
Jul 11, 2007 38.49 38.98 38.46 38.90 18,009,772 +0.41(+1.06%)
Jul 10, 2007 38.78 38.90 38.44 38.49 23,168,244 -0.32(-0.83%)
Jul 09, 2007 38.59 39.19 38.36 38.82 30,368,646 +0.37(+0.95%)
Jul 06, 2007 38.43 38.62 38.37 38.45 12,213,928 -0.09(-0.24%)
Jul 05, 2007 38.43 38.63 38.29 38.54 13,410,929 +0.20(+0.53%)
Jul 03, 2007 38.37 38.54 38.30 38.34 7,620,985 +0.06(+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.