Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 41.80 41.90 41.52 41.72 18,445,310 +0.03(+0.08%)
May 30, 2007 41.57 41.78 41.38 41.69 16,480,225 +0.11(+0.27%)
May 29, 2007 41.71 41.78 41.40 41.57 15,256,128 -0.09(-0.22%)
May 25, 2007 41.92 41.92 41.60 41.67 12,880,133 -0.19(-0.46%)
May 24, 2007 42.04 42.25 41.84 41.86 16,737,625 -0.22(-0.52%)
May 23, 2007 42.05 42.27 41.96 42.07 14,896,088 +0.15(+0.36%)
May 22, 2007 42.17 42.12 41.74 41.92 13,441,767 +0.04(+0.09%)
May 21, 2007 42.19 42.22 41.79 41.88 16,399,394 +0.07(+0.16%)
May 18, 2007 41.55 41.96 41.41 41.82 20,290,084 +0.45(+1.08%)
May 17, 2007 41.57 41.61 41.23 41.37 19,958,298 -0.20(-0.49%)
May 16, 2007 41.42 41.78 41.15 41.57 26,105,620 +0.81(+1.99%)
May 15, 2007 41.01 41.14 40.66 40.76 33,164,260 -0.52(-1.26%)
May 14, 2007 41.44 41.84 41.25 41.28 25,478,340 +0.22(+0.55%)
May 11, 2007 41.28 41.56 40.65 41.06 36,196,668 -0.15(-0.37%)
May 10, 2007 42.21 42.21 41.19 41.21 35,751,188 -1.06(-2.51%)
May 09, 2007 42.00 42.39 41.74 42.27 20,881,420 +0.27(+0.64%)
May 08, 2007 42.27 42.26 41.87 42.00 16,617,991 -0.37(-0.87%)
May 07, 2007 42.00 42.42 41.93 42.37 16,476,355 -0.14(-0.34%)
May 04, 2007 42.57 42.72 42.31 42.52 9,841,427 +0.11(+0.25%)
May 03, 2007 42.59 42.73 42.29 42.41 13,678,529 -0.11(-0.25%)
May 02, 2007 42.21 42.73 42.20 42.52 12,096,783 -0.05(-0.12%)
May 01, 2007 42.55 42.82 42.37 42.57 15,240,346 +0.22(+0.53%)
Apr 30, 2007 42.20 42.44 42.03 42.34 21,107,808 +0.03(+0.08%)
Apr 27, 2007 42.21 42.55 42.10 42.31 14,889,207 -0.05(-0.11%)
Apr 26, 2007 42.52 42.66 42.30 42.36 15,974,381 -0.29(-0.68%)
Apr 25, 2007 42.69 42.94 42.53 42.65 19,575,894 +0.13(+0.29%)
Apr 24, 2007 42.96 42.96 42.44 42.52 15,723,283 -0.17(-0.40%)
Apr 23, 2007 42.86 42.94 42.65 42.69 16,473,739 -0.24(-0.57%)
Apr 20, 2007 43.16 43.16 42.77 42.94 23,954,044 +0.12(+0.28%)
Apr 19, 2007 42.82 42.88 42.40 42.82 19,004,312 +0.34(+0.79%)
Apr 18, 2007 42.50 42.71 42.30 42.48 17,830,594 -0.08(-0.19%)
Apr 17, 2007 43.06 43.12 42.48 42.56 44,091,624 +1.01(+2.43%)
Apr 16, 2007 41.20 41.55 41.15 41.55 20,314,930 +0.44(+1.07%)
Apr 13, 2007 40.98 41.13 40.81 41.11 22,060,448 +0.28(+0.69%)
Apr 12, 2007 40.58 40.85 40.55 40.83 14,168,952 +0.02(+0.05%)
Apr 11, 2007 40.56 41.07 40.55 40.81 22,393,514 +0.15(+0.36%)
Apr 10, 2007 40.58 40.80 40.52 40.66 13,857,941 +0.03(+0.06%)
Apr 09, 2007 40.62 40.72 40.47 40.64 8,841,037 +0.05(+0.13%)
Apr 05, 2007 40.45 40.82 40.37 40.58 14,703,049 +0.17(+0.42%)
Apr 04, 2007 40.03 40.45 39.92 40.41 19,692,940 +0.43(+1.07%)
Apr 03, 2007 39.92 40.14 39.73 39.98 18,283,010 +0.36(+0.90%)
Apr 02, 2007 39.73 39.83 39.58 39.63 14,748,643 -0.11(-0.27%)
Mar 30, 2007 39.85 39.86 39.53 39.73 20,132,890 -0.05(-0.13%)
Mar 29, 2007 39.81 39.88 39.58 39.79 25,554,430 +0.22(+0.57%)
Mar 28, 2007 39.56 39.83 39.48 39.56 24,435,966 -0.02(-0.05%)
Mar 27, 2007 39.63 39.70 39.55 39.58 19,247,098 -0.15(-0.37%)
Mar 26, 2007 40.09 40.09 39.48 39.73 26,368,188 -0.17(-0.43%)
Mar 23, 2007 40.39 40.39 39.79 39.90 26,809,126 -0.23(-0.58%)
Mar 22, 2007 40.37 40.54 40.08 40.13 19,299,438 -0.24(-0.59%)
Mar 21, 2007 40.27 40.43 39.88 40.37 24,728,088 +0.10(+0.25%)
Mar 20, 2007 40.00 40.45 39.99 40.27 14,970,711 +0.22(+0.56%)
Mar 19, 2007 39.99 40.09 39.81 40.04 15,810,769 +0.15(+0.36%)
Mar 16, 2007 39.91 40.14 39.73 39.90 23,457,512 -0.01(-0.03%)
Mar 15, 2007 40.02 40.10 39.79 39.91 15,333,020 -0.12(-0.30%)
Mar 14, 2007 40.22 40.32 39.63 40.03 24,594,664 -0.04(-0.10%)
Mar 13, 2007 40.74 40.70 39.96 40.07 26,088,202 -0.67(-1.65%)
Mar 12, 2007 40.76 41.11 40.49 40.74 20,186,364 -0.23(-0.56%)
Mar 09, 2007 41.00 41.09 40.84 40.97 15,180,683 +0.28(+0.68%)
Mar 08, 2007 40.88 41.05 40.65 40.70 22,248,634 -0.09(-0.23%)
Mar 07, 2007 40.65 41.23 40.61 40.79 21,443,624 +0.11(+0.26%)
Mar 06, 2007 40.98 41.03 40.47 40.68 29,185,928 -0.09(-0.21%)
Mar 05, 2007 40.52 41.11 40.52 40.77 24,306,504 -0.08(-0.19%)
Mar 02, 2007 41.08 41.18 40.70 40.85 20,888,094 -0.33(-0.80%)
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.