Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 44.38 44.67 44.22 44.61 15,411,714 +0.24(+0.54%)
Oct 30, 2007 44.36 44.68 44.32 44.37 11,246,129 -0.11(-0.25%)
Oct 29, 2007 44.12 44.81 44.02 44.48 18,694,950 +0.47(+1.06%)
Oct 26, 2007 43.93 44.22 43.69 44.02 13,923,702 +0.24(+0.55%)
Oct 25, 2007 44.10 44.12 43.63 43.78 15,492,936 -0.34(-0.76%)
Oct 24, 2007 44.04 44.17 43.63 44.11 16,236,140 -0.08(-0.17%)
Oct 23, 2007 44.08 44.22 43.78 44.19 11,289,545 +0.14(+0.33%)
Oct 22, 2007 44.02 44.08 43.50 44.04 16,293,769 +0.08(+0.17%)
Oct 19, 2007 44.21 44.49 43.92 43.97 22,152,174 -0.46(-1.03%)
Oct 18, 2007 44.66 44.71 44.28 44.43 19,764,292 +0.03(+0.08%)
Oct 17, 2007 44.87 44.89 44.30 44.39 14,898,082 -0.15(-0.34%)
Oct 16, 2007 45.02 45.18 44.23 44.54 20,911,776 -0.40(-0.88%)
Oct 15, 2007 45.15 45.29 44.78 44.94 13,344,114 -0.20(-0.44%)
Oct 12, 2007 45.30 45.34 45.05 45.14 10,263,529 -0.01(-0.02%)
Oct 11, 2007 45.17 45.34 45.06 45.15 15,147,375 +0.08(+0.18%)
Oct 10, 2007 45.36 45.38 44.95 45.06 12,435,965 -0.29(-0.63%)
Oct 09, 2007 45.25 45.36 45.14 45.35 11,160,085 +0.16(+0.35%)
Oct 08, 2007 45.35 45.44 45.15 45.19 8,258,273 -0.16(-0.35%)
Oct 05, 2007 45.38 45.45 45.32 45.35 13,742,631 +0.10(+0.21%)
Oct 04, 2007 45.25 45.42 45.18 45.25 12,770,369 +0.01(+0.02%)
Oct 03, 2007 45.09 45.73 45.06 45.25 13,699,463 +0.03(+0.08%)
Oct 02, 2007 45.29 45.41 45.10 45.21 14,373,787 -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.