Johnson & Johnson (NY: JNJ )

159.52 -2.39 (-1.48%)
Streaming Delayed Price Updated: 2:49 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 64.83 65.25 64.60 65.17 10,549,900 +0.35(+0.54%)
Oct 30, 2007 64.80 65.27 64.75 64.82 7,698,400 -0.16(-0.25%)
Oct 29, 2007 64.45 65.46 64.30 64.98 12,797,400 +0.68(+1.06%)
Oct 26, 2007 64.18 64.60 63.82 64.30 9,531,300 +0.35(+0.55%)
Oct 25, 2007 64.42 64.45 63.73 63.95 10,605,500 -0.49(-0.76%)
Oct 24, 2007 64.33 64.52 63.73 64.44 11,114,251 -0.11(-0.17%)
Oct 23, 2007 64.40 64.60 63.96 64.55 7,728,120 +0.21(+0.33%)
Oct 22, 2007 64.30 64.39 63.55 64.34 11,153,700 +0.11(+0.17%)
Oct 19, 2007 64.58 65.00 64.16 64.23 15,164,000 -0.67(-1.03%)
Oct 18, 2007 65.24 65.32 64.69 64.90 13,529,404 +0.05(+0.08%)
Oct 17, 2007 65.55 65.58 64.72 64.85 10,198,300 -0.22(-0.34%)
Oct 16, 2007 65.77 66.00 64.61 65.07 14,314,900 -0.58(-0.88%)
Oct 15, 2007 65.95 66.16 65.41 65.65 9,134,550 -0.29(-0.44%)
Oct 12, 2007 66.17 66.24 65.81 65.94 7,025,773 -0.01(-0.02%)
Oct 11, 2007 65.98 66.23 65.83 65.95 10,368,950 +0.12(+0.18%)
Oct 10, 2007 66.27 66.30 65.67 65.83 8,512,888 -0.42(-0.63%)
Oct 09, 2007 66.10 66.27 65.94 66.25 7,639,500 +0.23(+0.35%)
Oct 08, 2007 66.25 66.38 65.95 66.02 5,653,100 -0.23(-0.35%)
Oct 05, 2007 66.30 66.40 66.20 66.25 9,407,350 +0.14(+0.21%)
Oct 04, 2007 66.10 66.35 66.00 66.11 8,741,800 +0.01(+0.02%)
Oct 03, 2007 65.87 66.80 65.82 66.10 9,377,800 +0.05(+0.08%)
Oct 02, 2007 66.16 66.34 65.88 66.05 9,839,400 -0.09(-0.14%)
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.