Skip to main content

Johnson & Johnson (NY: JNJ )

158.18 +0.22 (+0.14%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 45.19 45.33 44.31 44.67 25,259,430 -0.44(-0.96%)
Nov 29, 2007 44.83 45.27 44.55 45.10 16,736,905 +0.03(+0.07%)
Nov 28, 2007 44.73 45.15 44.22 45.07 22,972,208 +0.41(+0.92%)
Nov 27, 2007 44.56 44.76 44.33 44.66 23,026,350 +0.24(+0.53%)
Nov 26, 2007 44.01 44.89 43.78 44.42 24,231,252 +0.32(+0.73%)
Nov 23, 2007 44.44 44.44 43.63 44.10 9,045,972 -0.17(-0.39%)
Nov 21, 2007 44.18 44.61 44.14 44.27 22,705,838 -0.33(-0.74%)
Nov 20, 2007 44.73 44.80 44.31 44.60 23,463,568 +0.03(+0.07%)
Nov 19, 2007 44.48 44.84 44.47 44.57 29,165,470 -0.11(-0.24%)
Nov 16, 2007 44.31 44.69 43.90 44.67 22,954,610 +0.57(+1.30%)
Nov 15, 2007 44.02 44.38 43.87 44.10 17,428,086 -0.01(-0.01%)
Nov 14, 2007 44.31 44.38 44.01 44.11 18,397,340 -0.28(-0.62%)
Nov 13, 2007 44.00 44.41 43.87 44.38 25,025,228 +0.66(+1.51%)
Nov 12, 2007 42.86 44.14 42.85 43.72 26,666,776 +0.76(+1.76%)
Nov 09, 2007 42.10 43.35 42.10 42.96 24,504,098 +0.38(+0.88%)
Nov 08, 2007 42.18 42.79 42.17 42.59 24,922,700 +0.45(+1.06%)
Nov 07, 2007 42.27 42.55 42.02 42.14 16,305,764 -0.46(-1.08%)
Nov 06, 2007 42.52 42.79 42.30 42.60 11,859,904 +0.08(+0.19%)
Nov 05, 2007 42.21 42.77 42.21 42.52 15,378,457 -0.19(-0.45%)
Nov 02, 2007 42.68 42.86 42.44 42.71 15,009,308 +0.08(+0.19%)
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.