Johnson & Johnson (NY: JNJ )

164.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 65.55 65.75 65.34 65.70 8,857,800 +0.16(+0.24%)
Sep 27, 2007 65.38 65.75 65.35 65.54 7,523,800 +0.15(+0.23%)
Sep 26, 2007 65.02 65.63 64.86 65.39 12,518,700 +0.42(+0.65%)
Sep 25, 2007 64.80 65.34 64.75 64.97 10,084,865 -0.23(-0.35%)
Sep 24, 2007 64.98 65.55 64.75 65.20 12,256,700 +0.08(+0.12%)
Sep 21, 2007 64.90 65.56 64.79 65.12 17,638,200 +0.33(+0.51%)
Sep 20, 2007 64.50 65.00 64.18 64.79 12,070,400 +0.30(+0.47%)
Sep 19, 2007 63.76 64.78 63.65 64.49 17,955,876 +0.66(+1.03%)
Sep 18, 2007 62.97 63.95 62.94 63.83 12,653,350 +0.89(+1.41%)
Sep 17, 2007 63.02 63.33 62.70 62.94 11,085,700 -0.26(-0.41%)
Sep 14, 2007 62.99 63.32 62.87 63.20 9,369,163 +0.09(+0.14%)
Sep 13, 2007 62.68 63.27 62.57 63.11 13,495,800 +0.60(+0.96%)
Sep 12, 2007 62.05 62.67 61.95 62.51 11,635,387 +0.46(+0.74%)
Sep 11, 2007 61.98 62.14 61.72 62.05 9,942,809 +0.21(+0.34%)
Sep 10, 2007 61.85 61.98 61.57 61.84 10,180,400 +0.16(+0.26%)
Sep 07, 2007 61.51 62.03 61.26 61.68 13,552,947 +0.02(+0.03%)
Sep 06, 2007 61.70 61.90 61.61 61.66 7,724,324 +0.01(+0.02%)
Sep 05, 2007 61.85 61.97 61.45 61.65 11,283,800 -0.33(-0.53%)
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.