Johnson & Johnson (NY: JNJ )

163.20 -0.16 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 61.86 63.39 61.72 63.14 21,277,204 +0.96(+1.54%)
Jan 30, 2008 62.97 63.00 62.00 62.18 13,653,847 -0.79(-1.25%)
Jan 29, 2008 63.34 63.39 62.83 62.97 10,073,993 -0.03(-0.05%)
Jan 28, 2008 62.66 63.13 62.50 63.00 10,181,993 +0.54(+0.86%)
Jan 25, 2008 63.54 63.99 62.34 62.46 23,779,164 -1.05(-1.65%)
Jan 24, 2008 64.54 64.54 63.34 63.51 18,084,340 -0.69(-1.07%)
Jan 23, 2008 65.00 65.57 62.13 64.20 22,843,516 -1.07(-1.64%)
Jan 22, 2008 64.67 66.75 64.50 65.27 29,488,376 -1.02(-1.54%)
Jan 21, 2008 68.16 68.16 66.01 66.29 0 +0.00(+0.00%)
Jan 18, 2008 68.16 68.16 66.01 66.29 22,716,584 -1.54(-2.27%)
Jan 17, 2008 68.37 68.56 67.58 67.83 18,336,508 -0.48(-0.70%)
Jan 16, 2008 67.33 68.85 67.33 68.31 18,610,432 +0.55(+0.81%)
Jan 15, 2008 67.70 68.17 67.45 67.76 11,545,234 -0.19(-0.28%)
Jan 14, 2008 68.29 68.29 67.31 67.95 11,661,596 +0.07(+0.10%)
Jan 11, 2008 67.34 68.03 67.34 67.88 15,541,754 -0.03(-0.04%)
Jan 10, 2008 67.43 68.23 67.35 67.91 13,043,378 +0.11(+0.16%)
Jan 09, 2008 66.99 68.29 66.99 67.80 19,489,884 +0.86(+1.28%)
Jan 08, 2008 67.05 67.75 66.60 66.94 13,478,410 +0.08(+0.12%)
Jan 07, 2008 65.76 67.21 65.75 66.86 12,352,833 +1.02(+1.55%)
Jan 04, 2008 65.72 66.40 65.72 65.84 12,714,706 -0.09(-0.14%)
Jan 03, 2008 65.75 66.40 65.36 65.93 9,277,802 +0.02(+0.03%)
Jan 02, 2008 66.56 67.00 65.72 65.91 11,970,425 -0.79(-1.18%)
Jan 01, 2008 67.29 67.33 66.55 66.70 0 +0.00(+0.00%)
Dec 31, 2007 67.29 67.33 66.55 66.70 8,514,964 -0.68(-1.01%)
Dec 28, 2007 67.75 67.93 67.03 67.38 5,257,741 +0.05(+0.07%)
Dec 27, 2007 67.10 67.98 67.01 67.33 7,625,140 -0.23(-0.34%)
Dec 26, 2007 67.98 67.99 67.36 67.56 6,399,735 -0.31(-0.46%)
Dec 24, 2007 67.61 68.30 67.59 67.87 2,771,956 -0.16(-0.24%)
Dec 21, 2007 67.35 68.19 67.35 68.03 19,708,936 +0.70(+1.04%)
Dec 20, 2007 67.68 67.68 67.23 67.33 11,029,385 +0.01(+0.01%)
Dec 19, 2007 67.59 67.75 67.21 67.32 8,857,932 -0.39(-0.58%)
Dec 18, 2007 67.90 67.90 67.18 67.71 12,275,399 +0.16(+0.24%)
Dec 17, 2007 67.43 67.76 67.21 67.55 12,357,638 -0.04(-0.06%)
Dec 14, 2007 67.58 67.93 67.39 67.59 9,492,069 -0.28(-0.41%)
Dec 13, 2007 67.50 68.00 67.42 67.87 7,775,807 +0.17(+0.25%)
Dec 12, 2007 68.00 68.40 67.02 67.70 19,270,624 +0.15(+0.22%)
Dec 11, 2007 67.79 67.97 67.48 67.55 10,231,480 -0.24(-0.35%)
Dec 10, 2007 67.73 68.00 67.45 67.79 8,315,004 +0.11(+0.16%)
Dec 07, 2007 68.50 68.50 67.58 67.68 12,058,318 -0.62(-0.91%)
Dec 06, 2007 68.19 68.37 67.75 68.30 7,605,213 +0.09(+0.13%)
Dec 05, 2007 67.45 68.25 67.45 68.21 9,752,689 +0.27(+0.40%)
Dec 04, 2007 67.44 68.21 67.40 67.94 8,107,361 +0.23(+0.34%)
Dec 03, 2007 67.62 68.08 67.30 67.71 9,768,056 -0.03(-0.04%)
Nov 30, 2007 68.54 68.75 67.20 67.74 16,655,332 -0.66(-0.96%)
Nov 29, 2007 67.99 68.66 67.56 68.40 11,035,827 +0.05(+0.07%)
Nov 28, 2007 67.84 68.48 67.06 68.35 15,147,204 +0.62(+0.92%)
Nov 27, 2007 67.58 67.88 67.23 67.73 15,182,904 +0.36(+0.53%)
Nov 26, 2007 66.75 68.08 66.39 67.37 15,977,381 +0.49(+0.73%)
Nov 23, 2007 67.40 67.40 66.17 66.88 5,964,650 -0.26(-0.39%)
Nov 21, 2007 67.00 67.65 66.94 67.14 14,971,568 -0.50(-0.74%)
Nov 20, 2007 67.83 67.95 67.20 67.64 15,471,193 +0.05(+0.07%)
Nov 19, 2007 67.46 68.01 67.44 67.59 19,230,860 -0.16(-0.24%)
Nov 16, 2007 67.20 67.78 66.58 67.75 15,135,600 +0.87(+1.30%)
Nov 15, 2007 66.76 67.30 66.54 66.88 11,491,572 -0.01(-0.01%)
Nov 14, 2007 67.20 67.30 66.75 66.89 12,130,670 -0.42(-0.62%)
Nov 13, 2007 66.73 67.35 66.53 67.31 16,500,906 +1.00(+1.51%)
Nov 12, 2007 65.00 66.95 64.98 66.31 17,583,294 +1.15(+1.76%)
Nov 09, 2007 63.85 65.75 63.85 65.16 16,157,288 +0.57(+0.88%)
Nov 08, 2007 63.97 64.89 63.95 64.59 16,433,302 +0.68(+1.06%)
Nov 07, 2007 64.10 64.53 63.73 63.91 10,751,545 -0.70(-1.08%)
Nov 06, 2007 64.49 64.89 64.15 64.61 7,820,075 +0.12(+0.19%)
Nov 05, 2007 64.01 64.86 64.01 64.49 10,140,106 -0.29(-0.45%)
Nov 02, 2007 64.73 65.00 64.36 64.78 9,896,700 +0.12(+0.19%)
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.