Skip to main content

Johnson & Johnson (NY: JNJ )

158.52 +0.56 (+0.35%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 43.78 44.19 43.62 44.05 12,393,026 +0.27(+0.62%)
Jan 30, 2007 43.62 43.91 43.58 43.78 10,876,884 +0.16(+0.36%)
Jan 29, 2007 43.68 43.78 43.52 43.62 12,364,362 +0.05(+0.12%)
Jan 26, 2007 43.97 44.09 43.51 43.56 16,338,302 -0.40(-0.91%)
Jan 25, 2007 44.05 44.20 43.85 43.97 11,720,112 -0.22(-0.49%)
Jan 24, 2007 43.79 44.24 43.72 44.18 11,625,476 +0.34(+0.77%)
Jan 23, 2007 44.17 44.34 43.60 43.85 14,708,870 -0.45(-1.01%)
Jan 22, 2007 44.84 44.91 44.29 44.30 15,538,297 -0.38(-0.86%)
Jan 19, 2007 44.84 44.98 44.53 44.68 20,433,570 +0.03(+0.07%)
Jan 18, 2007 43.82 44.83 43.72 44.65 16,221,372 +0.55(+1.26%)
Jan 17, 2007 43.91 44.43 43.80 44.09 13,937,377 +0.22(+0.50%)
Jan 16, 2007 43.95 44.01 43.72 43.87 12,077,725 -0.07(-0.15%)
Jan 12, 2007 43.82 44.05 43.72 43.94 9,386,827 -0.06(-0.13%)
Jan 11, 2007 43.78 44.07 43.70 44.00 9,662,999 +0.38(+0.88%)
Jan 10, 2007 43.89 43.89 43.56 43.62 9,901,408 -0.07(-0.17%)
Jan 09, 2007 43.91 44.08 43.60 43.69 10,839,272 -0.16(-0.38%)
Jan 08, 2007 43.85 44.01 43.55 43.85 9,373,178 -0.07(-0.17%)
Jan 05, 2007 44.05 44.34 43.85 43.93 12,346,770 -0.40(-0.91%)
Jan 04, 2007 43.45 44.59 43.45 44.33 17,148,316 +0.55(+1.25%)
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.