Skip to main content

Johnson & Johnson (NY: JNJ )

158.57 +0.61 (+0.39%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 42.75 43.03 42.60 42.98 15,997,422 +0.23(+0.54%)
Oct 30, 2007 42.73 43.04 42.70 42.75 11,673,528 -0.11(-0.25%)
Oct 29, 2007 42.50 43.17 42.40 42.85 19,405,436 +0.45(+1.06%)
Oct 26, 2007 42.33 42.60 42.09 42.40 14,452,860 +0.23(+0.55%)
Oct 25, 2007 42.48 42.50 42.03 42.17 16,081,731 -0.32(-0.76%)
Oct 24, 2007 42.42 42.55 42.03 42.50 16,853,180 -0.07(-0.17%)
Oct 23, 2007 42.47 42.60 42.18 42.57 11,718,594 +0.14(+0.33%)
Oct 22, 2007 42.40 42.46 41.91 42.43 16,912,998 +0.07(+0.17%)
Oct 19, 2007 42.59 42.87 42.31 42.36 22,994,048 -0.44(-1.03%)
Oct 18, 2007 43.02 43.08 42.66 42.80 20,515,416 +0.03(+0.08%)
Oct 17, 2007 43.23 43.25 42.68 42.77 15,464,270 -0.14(-0.34%)
Oct 16, 2007 43.37 43.53 42.61 42.91 21,706,508 -0.38(-0.88%)
Oct 15, 2007 43.49 43.63 43.14 43.29 13,851,245 -0.19(-0.44%)
Oct 12, 2007 43.64 43.68 43.40 43.49 10,653,585 -0.01(-0.02%)
Oct 11, 2007 43.51 43.68 43.41 43.49 15,723,037 +0.08(+0.18%)
Oct 10, 2007 43.70 43.72 43.31 43.41 12,908,583 -0.28(-0.63%)
Oct 09, 2007 43.59 43.70 43.49 43.69 11,584,214 +0.15(+0.35%)
Oct 08, 2007 43.69 43.78 43.49 43.54 8,572,121 -0.15(-0.35%)
Oct 05, 2007 43.72 43.79 43.66 43.69 14,264,907 +0.09(+0.21%)
Oct 04, 2007 43.59 43.76 43.53 43.60 13,255,695 +0.01(+0.02%)
Oct 03, 2007 43.44 44.05 43.41 43.59 14,220,099 +0.03(+0.08%)
Oct 02, 2007 43.63 43.75 43.45 43.56 14,920,049 -0.06(-0.14%)
Oct 01, 2007 43.30 43.66 43.30 43.62 19,058,644 +0.29(+0.67%)
Sep 28, 2007 43.23 43.36 43.09 43.33 13,431,593 +0.11(+0.24%)
Sep 27, 2007 43.12 43.36 43.10 43.22 11,408,772 +0.10(+0.23%)
Sep 26, 2007 42.88 43.28 42.77 43.12 18,982,826 +0.28(+0.65%)
Sep 25, 2007 42.73 43.09 42.70 42.85 15,292,262 -0.15(-0.35%)
Sep 24, 2007 42.85 43.23 42.70 43.00 18,585,540 +0.05(+0.12%)
Sep 21, 2007 42.80 43.24 42.73 42.95 26,745,820 +0.22(+0.51%)
Sep 20, 2007 42.54 42.87 42.33 42.73 18,303,044 +0.20(+0.47%)
Sep 19, 2007 42.05 42.72 41.98 42.53 27,227,530 +0.44(+1.03%)
Sep 18, 2007 41.53 42.17 41.51 42.09 19,187,004 +0.59(+1.41%)
Sep 17, 2007 41.56 41.76 41.35 41.51 16,809,886 -0.17(-0.41%)
Sep 14, 2007 41.54 41.76 41.46 41.68 14,207,002 +0.06(+0.14%)
Sep 13, 2007 41.34 41.73 41.26 41.62 20,464,460 +0.40(+0.96%)
Sep 12, 2007 40.92 41.33 40.85 41.22 17,643,408 +0.30(+0.74%)
Sep 11, 2007 40.87 40.98 40.70 40.92 15,076,854 +0.14(+0.34%)
Sep 10, 2007 40.79 40.87 40.60 40.78 15,437,127 +0.11(+0.26%)
Sep 07, 2007 40.56 40.91 40.40 40.68 20,551,114 +0.01(+0.03%)
Sep 06, 2007 40.69 40.82 40.63 40.66 11,712,838 +0.01(+0.02%)
Sep 05, 2007 40.79 40.87 40.52 40.66 17,110,276 -0.22(-0.53%)
Sep 04, 2007 40.64 40.92 40.62 40.87 13,365,176 +0.13(+0.31%)
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.