Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 44.37 44.40 43.88 43.98 12,913,771 -0.45(-1.01%)
Dec 28, 2007 44.67 44.79 44.20 44.43 7,973,875 +0.03(+0.07%)
Dec 27, 2007 44.24 44.82 44.18 44.40 11,564,266 -0.15(-0.34%)
Dec 26, 2007 44.82 44.83 44.42 44.55 9,705,820 -0.20(-0.46%)
Dec 24, 2007 44.58 45.03 44.57 44.75 4,203,941 -0.11(-0.24%)
Dec 21, 2007 44.41 44.96 44.41 44.86 29,890,518 +0.46(+1.04%)
Dec 20, 2007 44.63 44.63 44.33 44.40 16,727,135 +0.01(+0.01%)
Dec 19, 2007 44.57 44.67 44.32 44.39 13,433,915 -0.26(-0.58%)
Dec 18, 2007 44.77 44.77 44.30 44.65 18,616,836 +0.11(+0.24%)
Dec 17, 2007 44.46 44.68 44.32 44.54 18,741,560 -0.03(-0.06%)
Dec 14, 2007 44.56 44.79 44.44 44.57 14,395,646 -0.18(-0.41%)
Dec 13, 2007 44.51 44.84 44.45 44.75 11,792,767 +0.11(+0.25%)
Dec 12, 2007 44.84 45.10 44.19 44.64 29,225,776 +0.10(+0.22%)
Dec 11, 2007 44.70 44.82 44.49 44.54 15,517,034 -0.16(-0.35%)
Dec 10, 2007 44.66 44.84 44.47 44.70 12,610,512 +0.07(+0.16%)
Dec 07, 2007 45.17 45.17 44.56 44.63 18,287,612 -0.41(-0.91%)
Dec 06, 2007 44.96 45.08 44.67 45.03 11,534,045 +0.06(+0.13%)
Dec 05, 2007 44.47 45.00 44.47 44.98 14,790,901 +0.18(+0.40%)
Dec 04, 2007 44.47 44.98 44.44 44.80 12,295,601 +0.15(+0.34%)
Dec 03, 2007 44.59 44.89 44.38 44.65 14,814,207 -0.02(-0.04%)
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%)
Nov 01, 2007 42.73 43.11 42.54 42.63 16,920,372 -0.34(-0.78%)
Oct 31, 2007 42.75 43.02 42.60 42.97 15,999,949 +0.23(+0.54%)
Oct 30, 2007 42.73 43.04 42.69 42.74 11,675,372 -0.11(-0.25%)
Oct 29, 2007 42.50 43.16 42.40 42.85 19,408,502 +0.45(+1.06%)
Oct 26, 2007 42.32 42.60 42.08 42.40 14,455,143 +0.23(+0.55%)
Oct 25, 2007 42.48 42.50 42.02 42.17 16,084,272 -0.32(-0.76%)
Oct 24, 2007 42.42 42.54 42.02 42.49 16,855,842 -0.07(-0.17%)
Oct 23, 2007 42.46 42.60 42.17 42.56 11,720,446 +0.14(+0.33%)
Oct 22, 2007 42.40 42.46 41.90 42.42 16,915,670 +0.07(+0.17%)
Oct 19, 2007 42.58 42.86 42.31 42.35 22,997,680 -0.44(-1.03%)
Oct 18, 2007 43.02 43.07 42.65 42.79 20,518,656 +0.03(+0.08%)
Oct 17, 2007 43.22 43.24 42.67 42.76 15,466,714 -0.15(-0.34%)
Oct 16, 2007 43.37 43.52 42.60 42.91 21,709,938 -0.38(-0.88%)
Oct 15, 2007 43.49 43.62 43.13 43.29 13,853,433 -0.19(-0.44%)
Oct 12, 2007 43.63 43.68 43.39 43.48 10,655,268 -0.01(-0.02%)
Oct 11, 2007 43.51 43.67 43.41 43.49 15,725,521 +0.08(+0.18%)
Oct 10, 2007 43.70 43.72 43.30 43.41 12,910,623 -0.28(-0.63%)
Oct 09, 2007 43.58 43.70 43.48 43.68 11,586,045 +0.15(+0.35%)
Oct 08, 2007 43.68 43.77 43.49 43.53 8,573,476 -0.15(-0.35%)
Oct 05, 2007 43.72 43.78 43.65 43.68 14,267,161 +0.09(+0.21%)
Oct 04, 2007 43.58 43.75 43.52 43.59 13,257,790 +0.01(+0.02%)
Oct 03, 2007 43.43 44.05 43.40 43.58 14,222,346 +0.03(+0.08%)
Oct 02, 2007 43.62 43.74 43.44 43.55 14,922,407 -0.06(-0.14%)
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.