Johnson & Johnson (NY: JNJ )

177.24 +0.23 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 43.81 44.06 43.64 43.96 20,331,782 +0.03(+0.08%)
Apr 27, 2007 43.82 44.17 43.71 43.93 14,341,808 -0.05(-0.11%)
Apr 26, 2007 44.15 44.29 43.91 43.97 15,387,085 -0.30(-0.68%)
Apr 25, 2007 44.32 44.58 44.15 44.28 18,856,190 +0.13(+0.29%)
Apr 24, 2007 44.60 44.60 44.06 44.15 15,145,218 -0.18(-0.40%)
Apr 23, 2007 44.49 44.58 44.28 44.32 15,868,084 -0.25(-0.57%)
Apr 20, 2007 44.80 44.80 44.41 44.58 23,073,376 +0.12(+0.28%)
Apr 19, 2007 44.45 44.52 44.02 44.45 18,305,622 +0.35(+0.79%)
Apr 18, 2007 44.12 44.34 43.91 44.10 17,175,056 -0.08(-0.19%)
Apr 17, 2007 44.70 44.77 44.10 44.19 42,470,604 +1.05(+2.43%)
Apr 16, 2007 42.78 43.14 42.72 43.14 19,568,056 +0.46(+1.07%)
Apr 13, 2007 42.54 42.70 42.37 42.68 21,249,398 +0.29(+0.69%)
Apr 12, 2007 42.13 42.41 42.10 42.39 13,648,033 +0.02(+0.05%)
Apr 11, 2007 42.11 42.64 42.10 42.37 21,570,220 +0.15(+0.36%)
Apr 10, 2007 42.13 42.35 42.07 42.22 13,348,456 +0.03(+0.06%)
Apr 09, 2007 42.17 42.27 42.01 42.19 8,515,998 +0.05(+0.13%)
Apr 05, 2007 41.99 42.37 41.91 42.13 14,162,494 +0.18(+0.42%)
Apr 04, 2007 41.56 42.00 41.45 41.96 18,968,932 +0.44(+1.07%)
Apr 03, 2007 41.45 41.67 41.24 41.51 17,610,836 +0.37(+0.90%)
Apr 02, 2007 41.25 41.35 41.09 41.14 14,206,411 -0.11(-0.27%)
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%)
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.