Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 40.87 40.93 40.66 40.75 20,252,170 +0.13(+0.31%)
Aug 30, 2007 40.46 40.83 40.46 40.62 12,560,597 -0.17(-0.42%)
Aug 29, 2007 40.46 40.88 40.40 40.80 15,431,517 +0.40(+1.00%)
Aug 28, 2007 40.62 40.68 40.38 40.39 22,425,868 -0.23(-0.57%)
Aug 27, 2007 40.66 40.79 40.56 40.62 15,859,222 -0.18(-0.45%)
Aug 24, 2007 40.73 40.87 40.46 40.81 13,899,389 -0.15(-0.37%)
Aug 23, 2007 40.99 41.13 40.87 40.96 13,358,201 +0.07(+0.16%)
Aug 22, 2007 40.69 40.95 40.64 40.89 18,411,008 +0.22(+0.55%)
Aug 21, 2007 40.60 40.83 40.56 40.67 18,920,656 -0.11(-0.26%)
Aug 20, 2007 40.78 40.95 40.58 40.78 19,643,504 -0.13(-0.31%)
Aug 17, 2007 41.21 41.53 40.46 40.90 27,791,652 +0.26(+0.63%)
Aug 16, 2007 40.10 40.84 40.05 40.64 36,395,464 +0.22(+0.54%)
Aug 15, 2007 40.28 40.72 40.08 40.43 20,861,296 +0.11(+0.28%)
Aug 14, 2007 40.52 40.85 40.30 40.31 28,239,432 -0.21(-0.52%)
Aug 13, 2007 40.33 40.80 40.31 40.52 16,805,034 +0.20(+0.49%)
Aug 10, 2007 40.03 40.51 39.90 40.33 23,597,558 +0.21(+0.53%)
Aug 09, 2007 40.89 41.28 40.12 40.12 31,572,082 -1.09(-2.66%)
Aug 08, 2007 40.88 41.21 40.36 41.21 23,468,060 +0.27(+0.66%)
Aug 07, 2007 40.72 41.15 40.59 40.94 27,425,450 -0.15(-0.35%)
Aug 06, 2007 39.77 41.12 39.77 41.09 22,393,570 +0.88(+2.20%)
Aug 03, 2007 40.28 40.33 40.16 40.20 19,688,892 -0.05(-0.11%)
Aug 02, 2007 40.10 40.54 40.06 40.25 25,920,162 +0.05(+0.11%)
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.