Skip to main content

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 39.16 39.43 38.88 38.95 26,969,248 -0.07(-0.19%)
Feb 27, 2007 39.61 39.76 38.82 39.02 30,024,628 -0.77(-1.94%)
Feb 26, 2007 39.76 39.91 39.61 39.79 16,939,112 +0.09(+0.23%)
Feb 23, 2007 39.99 39.99 39.60 39.70 18,721,544 -0.39(-0.97%)
Feb 22, 2007 40.21 40.27 40.01 40.09 20,894,194 -0.14(-0.34%)
Feb 21, 2007 40.39 40.47 40.20 40.23 19,448,508 -0.28(-0.69%)
Feb 20, 2007 40.47 40.74 40.39 40.51 15,163,476 -0.04(-0.09%)
Feb 16, 2007 40.63 40.68 40.38 40.54 20,889,024 -0.17(-0.43%)
Feb 15, 2007 40.75 40.80 40.59 40.72 11,877,676 -0.04(-0.09%)
Feb 14, 2007 40.57 40.78 40.47 40.75 11,722,729 +0.29(+0.72%)
Feb 13, 2007 40.61 40.55 40.40 40.46 13,869,598 -0.05(-0.12%)
Feb 12, 2007 40.67 40.77 40.45 40.51 9,803,819 -0.09(-0.21%)
Feb 09, 2007 40.76 40.91 40.55 40.60 11,484,705 -0.10(-0.24%)
Feb 08, 2007 40.70 40.83 40.60 40.70 11,860,387 -0.02(-0.06%)
Feb 07, 2007 40.85 40.91 40.63 40.72 12,595,915 -0.12(-0.30%)
Feb 06, 2007 41.09 41.11 40.72 40.85 13,217,688 -0.19(-0.45%)
Feb 05, 2007 41.08 41.22 40.91 41.03 12,161,094 -0.17(-0.42%)
Feb 02, 2007 41.46 41.56 41.15 41.20 18,287,078 -0.27(-0.64%)
Feb 01, 2007 41.34 41.51 41.16 41.47 14,918,192 +0.13(+0.31%)
Jan 31, 2007 41.09 41.48 40.94 41.34 13,203,953 +0.25(+0.62%)
Jan 30, 2007 40.94 41.22 40.91 41.09 11,588,603 +0.15(+0.36%)
Jan 29, 2007 41.00 41.09 40.85 40.94 13,173,414 +0.05(+0.12%)
Jan 26, 2007 41.27 41.38 40.84 40.89 17,407,384 -0.38(-0.91%)
Jan 25, 2007 41.35 41.49 41.16 41.27 12,487,007 -0.20(-0.49%)
Jan 24, 2007 41.10 41.52 41.03 41.47 12,386,179 +0.32(+0.77%)
Jan 23, 2007 41.46 41.61 40.93 41.16 15,671,332 -0.42(-1.01%)
Jan 22, 2007 42.08 42.15 41.57 41.58 16,555,032 -0.36(-0.86%)
Jan 19, 2007 42.08 42.22 41.79 41.94 21,770,622 +0.03(+0.07%)
Jan 18, 2007 41.13 42.08 41.03 41.90 17,282,804 +0.52(+1.26%)
Jan 17, 2007 41.22 41.70 41.11 41.38 14,849,357 +0.20(+0.50%)
Jan 16, 2007 41.25 41.31 41.03 41.18 12,868,021 -0.06(-0.15%)
Jan 12, 2007 41.12 41.34 41.03 41.24 10,001,046 -0.06(-0.14%)
Jan 11, 2007 41.09 41.37 41.02 41.30 10,295,289 +0.36(+0.88%)
Jan 10, 2007 41.19 41.19 40.89 40.94 10,549,299 -0.07(-0.17%)
Jan 09, 2007 41.22 41.37 40.93 41.01 11,548,531 -0.15(-0.38%)
Jan 08, 2007 41.16 41.31 40.88 41.16 9,986,503 -0.07(-0.17%)
Jan 05, 2007 41.34 41.62 41.16 41.23 13,154,670 -0.38(-0.91%)
Jan 04, 2007 40.78 41.85 40.78 41.61 18,270,402 +0.51(+1.25%)
Jan 03, 2007 40.93 41.53 40.91 41.09 20,755,878 +0.24(+0.58%)
Dec 29, 2006 40.95 41.20 40.76 40.86 9,496,421 -0.25(-0.60%)
Dec 28, 2006 40.76 41.22 40.76 41.11 8,807,106 +0.25(+0.62%)
Dec 27, 2006 40.81 40.94 40.71 40.85 8,352,733 +0.23(+0.56%)
Dec 26, 2006 40.60 40.71 40.52 40.62 6,147,119 -0.01(-0.02%)
Dec 22, 2006 40.71 40.81 40.51 40.63 9,804,076 -0.22(-0.53%)
Dec 21, 2006 40.99 41.08 40.77 40.85 14,104,781 -0.27(-0.65%)
Dec 20, 2006 41.25 41.40 41.06 41.11 15,807,386 -0.28(-0.67%)
Dec 19, 2006 41.25 41.62 41.24 41.39 16,555,032 +0.17(+0.42%)
Dec 18, 2006 40.98 41.37 40.98 41.22 12,759,760 +0.19(+0.47%)
Dec 15, 2006 41.09 41.20 40.54 41.03 20,679,450 +0.02(+0.06%)
Dec 14, 2006 40.71 41.23 40.55 41.00 14,957,134 +0.48(+1.19%)
Dec 13, 2006 40.72 40.85 40.49 40.52 14,310,961 -0.07(-0.17%)
Dec 12, 2006 40.71 40.78 40.41 40.59 14,440,390 -0.07(-0.18%)
Dec 11, 2006 40.82 40.85 40.51 40.66 12,482,483 -0.15(-0.38%)
Dec 08, 2006 40.78 41.00 40.65 40.81 9,898,925 -0.07(-0.17%)
Dec 07, 2006 41.00 41.24 40.81 40.88 16,844,266 +0.02(+0.05%)
Dec 06, 2006 41.00 41.00 40.72 40.86 11,548,531 -0.09(-0.21%)
Dec 05, 2006 41.06 41.07 40.81 40.95 10,621,526 -0.07(-0.17%)
Dec 04, 2006 41.09 41.29 40.73 41.02 12,580,726 +0.19(+0.47%)
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.