Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 42.00 42.29 41.41 41.41 31,953,678 +0.29(+0.72%)
Jul 30, 2007 41.02 41.37 40.91 41.12 19,873,410 +0.21(+0.50%)
Jul 27, 2007 41.59 41.85 40.88 40.91 34,313,864 -0.81(-1.95%)
Jul 26, 2007 41.78 42.11 41.59 41.73 34,065,264 -0.39(-0.93%)
Jul 25, 2007 42.09 42.43 41.89 42.12 15,517,624 +0.04(+0.10%)
Jul 24, 2007 42.15 42.53 42.04 42.08 15,709,579 -0.36(-0.85%)
Jul 23, 2007 42.37 42.67 42.34 42.44 13,789,451 +0.14(+0.34%)
Jul 20, 2007 42.71 42.78 42.25 42.30 20,121,460 -0.41(-0.96%)
Jul 19, 2007 42.68 42.92 42.48 42.71 18,485,174 +0.13(+0.31%)
Jul 18, 2007 42.79 43.06 42.45 42.58 24,677,124 -0.37(-0.86%)
Jul 17, 2007 43.04 43.48 42.63 42.95 40,272,900 -0.73(-1.66%)
Jul 16, 2007 43.38 43.73 43.32 43.67 19,529,416 +0.25(+0.58%)
Jul 13, 2007 43.45 43.54 43.13 43.42 13,146,538 +0.05(+0.11%)
Jul 12, 2007 43.16 43.41 42.87 43.37 16,131,094 +0.34(+0.80%)
Jul 11, 2007 42.58 43.12 42.54 43.03 16,282,232 +0.45(+1.06%)
Jul 10, 2007 42.90 43.02 42.52 42.58 20,945,890 -0.36(-0.83%)
Jul 09, 2007 42.69 43.35 42.43 42.93 27,455,612 +0.40(+0.95%)
Jul 06, 2007 42.51 42.72 42.44 42.53 11,042,339 -0.10(-0.24%)
Jul 05, 2007 42.51 42.73 42.35 42.63 12,124,520 +0.23(+0.53%)
Jul 03, 2007 42.44 42.63 42.36 42.41 6,889,961 +0.07(+0.16%)
Jul 02, 2007 42.40 42.44 42.02 42.34 11,840,144 +0.16(+0.37%)
Jun 29, 2007 42.15 42.40 41.90 42.18 17,566,732 +0.08(+0.20%)
Jun 28, 2007 42.10 42.33 41.89 42.10 13,901,047 +0.03(+0.08%)
Jun 27, 2007 42.11 42.12 41.80 42.06 20,682,886 -0.14(-0.32%)
Jun 26, 2007 41.83 42.41 41.98 42.20 20,317,932 +0.37(+0.88%)
Jun 25, 2007 41.76 42.11 41.74 41.83 18,943,732 +0.26(+0.63%)
Jun 22, 2007 42.49 42.43 41.57 41.57 32,228,836 -0.94(-2.22%)
Jun 21, 2007 42.47 42.67 42.30 42.52 15,147,388 +0.05(+0.11%)
Jun 20, 2007 42.80 43.02 42.43 42.47 16,697,983 -0.26(-0.61%)
Jun 19, 2007 42.67 42.90 42.58 42.73 16,658,102 +0.06(+0.14%)
Jun 18, 2007 43.02 43.06 42.60 42.67 12,433,207 -0.30(-0.70%)
Jun 15, 2007 42.85 43.21 42.83 42.97 24,566,942 +0.22(+0.51%)
Jun 14, 2007 42.58 42.86 42.56 42.75 13,283,854 +0.18(+0.43%)
Jun 13, 2007 42.38 42.62 41.98 42.56 21,644,678 +0.24(+0.57%)
Jun 12, 2007 42.61 42.72 42.28 42.33 17,415,256 -0.30(-0.71%)
Jun 11, 2007 43.05 43.05 42.54 42.63 13,140,978 +0.10(+0.23%)
Jun 08, 2007 42.45 42.68 42.07 42.53 20,369,634 +0.09(+0.21%)
Jun 07, 2007 42.88 43.06 42.43 42.44 20,812,876 -0.62(-1.43%)
Jun 06, 2007 43.34 43.42 42.82 43.06 16,849,792 -0.28(-0.65%)
Jun 05, 2007 43.40 43.50 43.14 43.34 16,672,144 -0.20(-0.46%)
Jun 04, 2007 43.41 43.58 43.13 43.54 14,740,421 +0.13(+0.30%)
Jun 01, 2007 43.31 43.65 43.14 43.41 15,830,942 +0.10(+0.22%)
May 31, 2007 43.40 43.50 43.11 43.31 17,767,172 +0.03(+0.08%)
May 30, 2007 43.16 43.37 42.96 43.28 15,874,332 +0.12(+0.27%)
May 29, 2007 43.30 43.37 42.98 43.16 14,695,239 -0.10(-0.22%)
May 25, 2007 43.52 43.52 43.19 43.26 12,406,597 -0.20(-0.46%)
May 24, 2007 43.65 43.87 43.44 43.45 16,122,269 -0.23(-0.52%)
May 23, 2007 43.65 43.88 43.56 43.68 14,348,435 +0.16(+0.36%)
May 22, 2007 43.78 43.73 43.33 43.52 12,947,582 +0.04(+0.09%)
May 21, 2007 43.80 43.83 43.39 43.48 15,796,472 +0.07(+0.16%)
May 18, 2007 43.14 43.56 42.99 43.41 19,544,122 +0.47(+1.08%)
May 17, 2007 43.16 43.19 42.80 42.95 19,224,534 -0.21(-0.49%)
May 16, 2007 43.00 43.38 42.72 43.16 25,145,850 +0.84(+1.99%)
May 15, 2007 42.58 42.72 42.21 42.32 31,944,980 -0.54(-1.26%)
May 14, 2007 43.02 43.44 42.82 42.86 24,541,632 +0.23(+0.55%)
May 11, 2007 42.85 43.15 42.20 42.63 34,865,904 -0.16(-0.37%)
May 10, 2007 43.82 43.82 42.76 42.78 34,436,800 -1.10(-2.51%)
May 09, 2007 43.61 44.01 43.34 43.89 20,113,718 +0.28(+0.64%)
May 08, 2007 43.89 43.87 43.47 43.61 16,007,034 -0.38(-0.87%)
May 07, 2007 43.61 44.04 43.53 43.99 15,870,604 -0.15(-0.34%)
May 04, 2007 44.19 44.35 43.92 44.14 9,479,608 +0.11(+0.25%)
May 03, 2007 44.21 44.36 43.91 44.03 13,175,640 -0.11(-0.25%)
May 02, 2007 43.82 44.36 43.81 44.14 11,652,047 -0.05(-0.12%)
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.