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 (%)
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%)
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.