Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 41.37 41.38 41.04 41.25 19,392,706 -0.05(-0.13%)
Mar 29, 2007 41.33 41.40 41.09 41.30 24,614,926 +0.23(+0.57%)
Mar 28, 2007 41.07 41.35 40.98 41.07 23,537,582 -0.02(-0.05%)
Mar 27, 2007 41.14 41.22 41.06 41.09 18,539,482 -0.15(-0.37%)
Mar 26, 2007 41.62 41.62 40.98 41.24 25,398,766 -0.18(-0.43%)
Mar 23, 2007 41.93 41.93 41.31 41.42 25,823,492 -0.24(-0.58%)
Mar 22, 2007 41.91 42.09 41.61 41.66 18,589,898 -0.25(-0.59%)
Mar 21, 2007 41.80 41.98 41.40 41.91 23,818,964 +0.10(+0.25%)
Mar 20, 2007 41.52 41.99 41.52 41.80 14,420,315 +0.23(+0.56%)
Mar 19, 2007 41.52 41.62 41.33 41.57 15,229,488 +0.15(+0.36%)
Mar 16, 2007 41.44 41.67 41.24 41.42 22,595,100 -0.01(-0.03%)
Mar 15, 2007 41.55 41.63 41.31 41.44 14,769,303 -0.12(-0.30%)
Mar 14, 2007 41.75 41.86 41.15 41.56 23,690,444 -0.04(-0.10%)
Mar 13, 2007 42.30 42.26 41.49 41.60 25,129,074 -0.70(-1.65%)
Mar 12, 2007 42.32 42.68 42.04 42.30 19,444,216 -0.24(-0.56%)
Mar 09, 2007 42.56 42.65 42.40 42.54 14,622,568 +0.29(+0.68%)
Mar 08, 2007 42.44 42.61 42.20 42.25 21,430,666 -0.10(-0.23%)
Mar 07, 2007 42.20 42.80 42.16 42.35 20,655,252 +0.11(+0.26%)
Mar 06, 2007 42.54 42.59 42.01 42.24 28,112,912 -0.09(-0.21%)
Mar 05, 2007 42.06 42.68 42.06 42.33 23,412,880 -0.08(-0.19%)
Mar 02, 2007 42.65 42.75 42.26 42.41 20,120,146 -0.34(-0.80%)
Mar 01, 2007 42.68 43.08 42.27 42.75 21,299,100 -0.33(-0.76%)
Feb 28, 2007 43.31 43.62 43.00 43.08 24,382,292 -0.08(-0.19%)
Feb 27, 2007 43.81 43.97 42.93 43.16 27,144,594 -0.86(-1.94%)
Feb 26, 2007 43.98 44.15 43.82 44.02 15,314,271 +0.10(+0.23%)
Feb 23, 2007 44.23 44.23 43.80 43.91 16,925,728 -0.43(-0.97%)
Feb 22, 2007 44.47 44.54 44.26 44.34 18,889,974 -0.15(-0.34%)
Feb 21, 2007 44.67 44.77 44.47 44.49 17,582,960 -0.31(-0.69%)
Feb 20, 2007 44.77 45.06 44.67 44.80 13,708,959 -0.04(-0.09%)
Feb 16, 2007 44.94 45.00 44.66 44.84 18,885,298 -0.19(-0.43%)
Feb 15, 2007 45.08 45.13 44.90 45.04 10,738,341 -0.04(-0.09%)
Feb 14, 2007 44.88 45.11 44.77 45.08 10,598,257 +0.32(+0.72%)
Feb 13, 2007 44.92 44.85 44.69 44.76 12,539,193 -0.05(-0.12%)
Feb 12, 2007 44.99 45.09 44.74 44.81 8,863,413 -0.10(-0.21%)
Feb 09, 2007 45.08 45.25 44.86 44.91 10,383,065 -0.11(-0.24%)
Feb 08, 2007 45.02 45.16 44.91 45.02 10,722,710 -0.03(-0.06%)
Feb 07, 2007 45.18 45.25 44.94 45.04 11,387,684 -0.14(-0.30%)
Feb 06, 2007 45.45 45.47 45.04 45.18 11,949,815 -0.21(-0.45%)
Feb 05, 2007 45.44 45.59 45.25 45.38 10,994,572 -0.19(-0.42%)
Feb 02, 2007 45.86 45.97 45.51 45.58 16,532,937 -0.29(-0.64%)
Feb 01, 2007 45.73 45.91 45.52 45.87 13,487,203 +0.14(+0.31%)
Jan 31, 2007 45.45 45.88 45.28 45.73 11,937,398 +0.28(+0.62%)
Jan 30, 2007 45.28 45.59 45.25 45.45 10,476,997 +0.16(+0.36%)
Jan 29, 2007 45.35 45.45 45.18 45.28 11,909,788 +0.05(+0.12%)
Jan 26, 2007 45.65 45.77 45.17 45.23 15,737,627 -0.42(-0.91%)
Jan 25, 2007 45.73 45.89 45.52 45.65 11,289,224 -0.23(-0.49%)
Jan 24, 2007 45.46 45.93 45.38 45.87 11,198,067 +0.35(+0.77%)
Jan 23, 2007 45.86 46.03 45.27 45.52 14,168,101 -0.47(-1.01%)
Jan 22, 2007 46.55 46.62 45.98 45.99 14,967,034 -0.40(-0.86%)
Jan 19, 2007 46.55 46.70 46.23 46.38 19,682,332 +0.03(+0.07%)
Jan 18, 2007 45.49 46.54 45.38 46.35 15,624,996 +0.58(+1.26%)
Jan 17, 2007 45.59 46.12 45.47 45.77 13,424,971 +0.23(+0.50%)
Jan 16, 2007 45.62 45.69 45.38 45.55 11,633,690 -0.07(-0.15%)
Jan 12, 2007 45.49 45.73 45.38 45.62 9,041,722 -0.06(-0.13%)
Jan 11, 2007 45.45 45.75 45.37 45.68 9,307,741 +0.40(+0.88%)
Jan 10, 2007 45.56 45.56 45.23 45.28 9,537,385 -0.08(-0.17%)
Jan 09, 2007 45.59 45.76 45.27 45.36 10,440,768 -0.17(-0.38%)
Jan 08, 2007 45.53 45.69 45.21 45.53 9,028,574 -0.08(-0.17%)
Jan 05, 2007 45.73 46.04 45.52 45.60 11,892,843 -0.42(-0.91%)
Jan 04, 2007 45.11 46.29 45.11 46.02 16,517,861 +0.57(+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.