Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 39.16 39.44 38.88 38.95 26,964,990 -0.07(-0.19%)
Feb 27, 2007 39.61 39.76 38.82 39.03 30,019,890 -0.77(-1.94%)
Feb 26, 2007 39.77 39.92 39.62 39.80 16,936,438 +0.09(+0.23%)
Feb 23, 2007 39.99 39.99 39.61 39.71 18,718,588 -0.39(-0.97%)
Feb 22, 2007 40.21 40.28 40.02 40.10 20,890,896 -0.14(-0.34%)
Feb 21, 2007 40.39 40.48 40.21 40.23 19,445,438 -0.28(-0.69%)
Feb 20, 2007 40.48 40.75 40.39 40.51 15,161,082 -0.04(-0.09%)
Feb 16, 2007 40.64 40.69 40.38 40.55 20,885,726 -0.17(-0.43%)
Feb 15, 2007 40.76 40.81 40.60 40.72 11,875,802 -0.04(-0.09%)
Feb 14, 2007 40.58 40.79 40.48 40.76 11,720,879 +0.29(+0.72%)
Feb 13, 2007 40.62 40.56 40.41 40.47 13,867,409 -0.05(-0.12%)
Feb 12, 2007 40.68 40.77 40.46 40.52 9,802,272 -0.09(-0.21%)
Feb 09, 2007 40.77 40.91 40.56 40.60 11,482,893 -0.10(-0.24%)
Feb 08, 2007 40.70 40.83 40.60 40.70 11,858,515 -0.02(-0.06%)
Feb 07, 2007 40.85 40.91 40.64 40.73 12,593,927 -0.12(-0.30%)
Feb 06, 2007 41.09 41.12 40.72 40.85 13,215,602 -0.19(-0.45%)
Feb 05, 2007 41.09 41.22 40.91 41.04 12,159,174 -0.17(-0.42%)
Feb 02, 2007 41.47 41.56 41.16 41.21 18,284,192 -0.27(-0.64%)
Feb 01, 2007 41.35 41.51 41.16 41.48 14,915,837 +0.13(+0.31%)
Jan 31, 2007 41.09 41.48 40.95 41.35 13,201,869 +0.25(+0.62%)
Jan 30, 2007 40.95 41.22 40.91 41.09 11,586,774 +0.15(+0.36%)
Jan 29, 2007 41.01 41.10 40.85 40.95 13,171,335 +0.05(+0.12%)
Jan 26, 2007 41.27 41.39 40.85 40.90 17,404,638 -0.38(-0.91%)
Jan 25, 2007 41.35 41.50 41.16 41.27 12,485,037 -0.20(-0.49%)
Jan 24, 2007 41.11 41.53 41.04 41.48 12,384,224 +0.32(+0.77%)
Jan 23, 2007 41.47 41.62 40.93 41.16 15,668,859 -0.42(-1.01%)
Jan 22, 2007 42.09 42.16 41.58 41.58 16,552,419 -0.36(-0.86%)
Jan 19, 2007 42.09 42.23 41.80 41.94 21,767,186 +0.03(+0.07%)
Jan 18, 2007 41.14 42.08 41.04 41.91 17,280,076 +0.52(+1.26%)
Jan 17, 2007 41.22 41.71 41.11 41.39 14,847,014 +0.20(+0.50%)
Jan 16, 2007 41.25 41.32 41.04 41.19 12,865,990 -0.06(-0.15%)
Jan 12, 2007 41.13 41.35 41.04 41.25 9,999,468 -0.06(-0.13%)
Jan 11, 2007 41.10 41.37 41.03 41.30 10,293,665 +0.36(+0.88%)
Jan 10, 2007 41.20 41.20 40.90 40.95 10,547,634 -0.07(-0.17%)
Jan 09, 2007 41.22 41.38 40.93 41.01 11,546,708 -0.15(-0.38%)
Jan 08, 2007 41.17 41.32 40.88 41.17 9,984,927 -0.07(-0.17%)
Jan 05, 2007 41.35 41.63 41.16 41.24 13,152,594 -0.38(-0.91%)
Jan 04, 2007 40.79 41.85 40.79 41.61 18,267,518 +0.51(+1.25%)
Jan 03, 2007 40.93 41.53 40.92 41.10 20,752,602 +0.24(+0.58%)
Dec 29, 2006 40.96 41.20 40.77 40.86 9,494,922 -0.25(-0.60%)
Dec 28, 2006 40.77 41.22 40.77 41.11 8,805,716 +0.25(+0.62%)
Dec 27, 2006 40.82 40.95 40.72 40.86 8,351,415 +0.23(+0.56%)
Dec 26, 2006 40.60 40.72 40.53 40.63 6,146,149 -0.01(-0.02%)
Dec 22, 2006 40.72 40.82 40.51 40.64 9,802,528 -0.22(-0.53%)
Dec 21, 2006 40.99 41.09 40.78 40.85 14,102,555 -0.27(-0.65%)
Dec 20, 2006 41.25 41.40 41.06 41.12 15,804,891 -0.28(-0.67%)
Dec 19, 2006 41.25 41.63 41.24 41.40 16,552,419 +0.17(+0.42%)
Dec 18, 2006 40.99 41.37 40.99 41.22 12,757,746 +0.19(+0.47%)
Dec 15, 2006 41.10 41.20 40.54 41.03 20,676,186 +0.02(+0.06%)
Dec 14, 2006 40.72 41.24 40.56 41.01 14,954,773 +0.48(+1.19%)
Dec 13, 2006 40.73 40.85 40.49 40.52 14,308,703 -0.07(-0.17%)
Dec 12, 2006 40.72 40.79 40.41 40.59 14,438,111 -0.07(-0.18%)
Dec 11, 2006 40.83 40.85 40.52 40.67 12,480,513 -0.15(-0.38%)
Dec 08, 2006 40.79 41.01 40.65 40.82 9,897,363 -0.07(-0.17%)
Dec 07, 2006 41.01 41.25 40.82 40.89 16,841,608 +0.02(+0.05%)
Dec 06, 2006 41.01 41.01 40.73 40.87 11,546,708 -0.09(-0.21%)
Dec 05, 2006 41.07 41.08 40.82 40.96 10,619,850 -0.07(-0.17%)
Dec 04, 2006 41.09 41.30 40.73 41.03 12,578,740 +0.19(+0.47%)
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.