Johnson & Johnson (NY: JNJ )

178.32 -0.46 (-0.26%)
Streaming Delayed Price Updated: 11:01 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 46.92 47.06 46.00 46.37 24,330,772 -0.45(-0.96%)
Nov 29, 2007 46.54 47.00 46.25 46.82 16,121,575 +0.03(+0.07%)
Nov 28, 2007 46.44 46.88 45.91 46.79 22,127,638 +0.42(+0.92%)
Nov 27, 2007 46.26 46.47 46.02 46.36 22,179,790 +0.25(+0.53%)
Nov 26, 2007 45.69 46.60 45.45 46.12 23,340,394 +0.34(+0.73%)
Nov 23, 2007 46.14 46.14 45.30 45.78 8,713,398 -0.18(-0.39%)
Nov 21, 2007 45.86 46.31 45.82 45.96 21,871,062 -0.34(-0.74%)
Nov 20, 2007 46.43 46.51 46.00 46.30 22,600,934 +0.03(+0.07%)
Nov 19, 2007 46.18 46.56 46.17 46.27 28,093,206 -0.11(-0.24%)
Nov 16, 2007 46.00 46.40 45.58 46.38 22,110,686 +0.60(+1.30%)
Nov 15, 2007 45.70 46.07 45.55 45.78 16,787,346 -0.01(-0.01%)
Nov 14, 2007 46.00 46.07 45.69 45.79 17,720,966 -0.29(-0.62%)
Nov 13, 2007 45.68 46.10 45.54 46.08 24,105,180 +0.68(+1.51%)
Nov 12, 2007 44.49 45.83 44.48 45.39 25,686,376 +0.79(+1.76%)
Nov 09, 2007 43.71 45.01 43.71 44.60 23,603,208 +0.39(+0.88%)
Nov 08, 2007 43.79 44.42 43.78 44.21 24,006,422 +0.47(+1.06%)
Nov 07, 2007 43.88 44.17 43.63 43.75 15,706,285 -0.48(-1.08%)
Nov 06, 2007 44.15 44.42 43.91 44.23 11,423,877 +0.08(+0.19%)
Nov 05, 2007 43.82 44.40 43.82 44.15 14,813,070 -0.20(-0.45%)
Nov 02, 2007 44.31 44.49 44.06 44.34 14,457,493 +0.08(+0.19%)
Nov 01, 2007 44.36 44.76 44.17 44.26 16,298,297 -0.35(-0.78%)
Oct 31, 2007 44.38 44.67 44.22 44.61 15,411,714 +0.24(+0.54%)
Oct 30, 2007 44.36 44.68 44.32 44.37 11,246,129 -0.11(-0.25%)
Oct 29, 2007 44.12 44.81 44.02 44.48 18,694,950 +0.47(+1.06%)
Oct 26, 2007 43.93 44.22 43.69 44.02 13,923,702 +0.24(+0.55%)
Oct 25, 2007 44.10 44.12 43.63 43.78 15,492,936 -0.34(-0.76%)
Oct 24, 2007 44.04 44.17 43.63 44.11 16,236,140 -0.08(-0.17%)
Oct 23, 2007 44.08 44.22 43.78 44.19 11,289,545 +0.14(+0.33%)
Oct 22, 2007 44.02 44.08 43.50 44.04 16,293,769 +0.08(+0.17%)
Oct 19, 2007 44.21 44.49 43.92 43.97 22,152,174 -0.46(-1.03%)
Oct 18, 2007 44.66 44.71 44.28 44.43 19,764,292 +0.03(+0.08%)
Oct 17, 2007 44.87 44.89 44.30 44.39 14,898,082 -0.15(-0.34%)
Oct 16, 2007 45.02 45.18 44.23 44.54 20,911,776 -0.40(-0.88%)
Oct 15, 2007 45.15 45.29 44.78 44.94 13,344,114 -0.20(-0.44%)
Oct 12, 2007 45.30 45.34 45.05 45.14 10,263,529 -0.01(-0.02%)
Oct 11, 2007 45.17 45.34 45.06 45.15 15,147,375 +0.08(+0.18%)
Oct 10, 2007 45.36 45.38 44.95 45.06 12,435,965 -0.29(-0.63%)
Oct 09, 2007 45.25 45.36 45.14 45.35 11,160,085 +0.16(+0.35%)
Oct 08, 2007 45.35 45.44 45.15 45.19 8,258,273 -0.16(-0.35%)
Oct 05, 2007 45.38 45.45 45.32 45.35 13,742,631 +0.10(+0.21%)
Oct 04, 2007 45.25 45.42 45.18 45.25 12,770,369 +0.01(+0.02%)
Oct 03, 2007 45.09 45.73 45.06 45.25 13,699,463 +0.03(+0.08%)
Oct 02, 2007 45.29 45.41 45.10 45.21 14,373,787 -0.06(-0.14%)
Oct 01, 2007 44.95 45.32 44.95 45.28 18,360,856 +0.30(+0.67%)
Sep 28, 2007 44.87 45.01 44.73 44.97 12,939,827 +0.11(+0.24%)
Sep 27, 2007 44.76 45.01 44.73 44.86 10,991,066 +0.10(+0.23%)
Sep 26, 2007 44.51 44.93 44.40 44.76 18,287,814 +0.29(+0.65%)
Sep 25, 2007 44.36 44.73 44.32 44.47 14,732,372 -0.16(-0.35%)
Sep 24, 2007 44.48 44.87 44.32 44.63 17,905,074 +0.05(+0.12%)
Sep 21, 2007 44.43 44.88 44.35 44.58 25,766,584 +0.23(+0.51%)
Sep 20, 2007 44.15 44.49 43.93 44.35 17,632,920 +0.21(+0.47%)
Sep 19, 2007 43.65 44.34 43.57 44.15 26,230,658 +0.45(+1.03%)
Sep 18, 2007 43.11 43.78 43.08 43.69 18,484,516 +0.61(+1.41%)
Sep 17, 2007 43.14 43.35 42.92 43.08 16,194,432 -0.18(-0.41%)
Sep 14, 2007 43.12 43.34 43.04 43.26 13,686,846 +0.06(+0.14%)
Sep 13, 2007 42.91 43.31 42.83 43.20 19,715,202 +0.41(+0.96%)
Sep 12, 2007 42.48 42.90 42.41 42.79 16,997,436 +0.31(+0.74%)
Sep 11, 2007 42.43 42.54 42.25 42.48 14,524,851 +0.14(+0.34%)
Sep 10, 2007 42.34 42.43 42.15 42.33 14,871,933 +0.11(+0.26%)
Sep 07, 2007 42.11 42.46 41.93 42.22 19,798,684 +0.01(+0.03%)
Sep 06, 2007 42.24 42.37 42.17 42.21 11,284,000 +0.01(+0.02%)
Sep 05, 2007 42.34 42.42 42.06 42.20 16,483,824 -0.23(-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.