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 (%)
Nov 30, 2007 45.20 45.34 44.32 44.67 25,255,440 -0.44(-0.97%)
Nov 29, 2007 44.84 45.28 44.55 45.11 16,734,261 +0.03(+0.07%)
Nov 28, 2007 44.74 45.16 44.22 45.08 22,968,578 +0.41(+0.92%)
Nov 27, 2007 44.57 44.77 44.34 44.67 23,022,712 +0.24(+0.53%)
Nov 26, 2007 44.02 44.90 43.78 44.43 24,227,424 +0.32(+0.73%)
Nov 23, 2007 44.45 44.45 43.64 44.11 9,044,543 -0.17(-0.39%)
Nov 21, 2007 44.18 44.61 44.15 44.28 22,702,252 -0.33(-0.74%)
Nov 20, 2007 44.73 44.81 44.32 44.61 23,459,862 +0.03(+0.07%)
Nov 19, 2007 44.49 44.85 44.48 44.57 29,160,862 -0.11(-0.24%)
Nov 16, 2007 44.32 44.70 43.91 44.68 22,950,982 +0.57(+1.30%)
Nov 15, 2007 44.03 44.38 43.88 44.11 17,425,334 -0.01(-0.01%)
Nov 14, 2007 44.32 44.38 44.02 44.11 18,394,434 -0.28(-0.62%)
Nov 13, 2007 44.01 44.42 43.87 44.39 25,021,274 +0.66(+1.51%)
Nov 12, 2007 42.87 44.15 42.85 43.73 26,662,562 +0.76(+1.76%)
Nov 09, 2007 42.11 43.36 42.11 42.97 24,500,228 +0.38(+0.88%)
Nov 08, 2007 42.19 42.79 42.17 42.60 24,918,764 +0.45(+1.06%)
Nov 07, 2007 42.27 42.56 42.03 42.15 16,303,187 -0.46(-1.08%)
Nov 06, 2007 42.53 42.79 42.31 42.61 11,858,030 +0.08(+0.19%)
Nov 05, 2007 42.21 42.77 42.21 42.53 15,376,027 -0.19(-0.45%)
Nov 02, 2007 42.69 42.87 42.44 42.72 15,006,937 +0.08(+0.19%)
Nov 01, 2007 42.73 43.12 42.55 42.64 16,917,698 -0.34(-0.78%)
Oct 31, 2007 42.75 43.03 42.60 42.98 15,997,422 +0.23(+0.54%)
Oct 30, 2007 42.73 43.04 42.70 42.75 11,673,528 -0.11(-0.25%)
Oct 29, 2007 42.50 43.17 42.40 42.85 19,405,436 +0.45(+1.06%)
Oct 26, 2007 42.33 42.60 42.09 42.40 14,452,860 +0.23(+0.55%)
Oct 25, 2007 42.48 42.50 42.03 42.17 16,081,731 -0.32(-0.76%)
Oct 24, 2007 42.42 42.55 42.03 42.50 16,853,180 -0.07(-0.17%)
Oct 23, 2007 42.47 42.60 42.18 42.57 11,718,594 +0.14(+0.33%)
Oct 22, 2007 42.40 42.46 41.91 42.43 16,912,998 +0.07(+0.17%)
Oct 19, 2007 42.59 42.87 42.31 42.36 22,994,048 -0.44(-1.03%)
Oct 18, 2007 43.02 43.08 42.66 42.80 20,515,416 +0.03(+0.08%)
Oct 17, 2007 43.23 43.25 42.68 42.77 15,464,270 -0.14(-0.34%)
Oct 16, 2007 43.37 43.53 42.61 42.91 21,706,508 -0.38(-0.88%)
Oct 15, 2007 43.49 43.63 43.14 43.29 13,851,245 -0.19(-0.44%)
Oct 12, 2007 43.64 43.68 43.40 43.49 10,653,585 -0.01(-0.02%)
Oct 11, 2007 43.51 43.68 43.41 43.49 15,723,037 +0.08(+0.18%)
Oct 10, 2007 43.70 43.72 43.31 43.41 12,908,583 -0.28(-0.63%)
Oct 09, 2007 43.59 43.70 43.49 43.69 11,584,214 +0.15(+0.35%)
Oct 08, 2007 43.69 43.78 43.49 43.54 8,572,121 -0.15(-0.35%)
Oct 05, 2007 43.72 43.79 43.66 43.69 14,264,907 +0.09(+0.21%)
Oct 04, 2007 43.59 43.76 43.53 43.60 13,255,695 +0.01(+0.02%)
Oct 03, 2007 43.44 44.05 43.41 43.59 14,220,099 +0.03(+0.08%)
Oct 02, 2007 43.63 43.75 43.45 43.56 14,920,049 -0.06(-0.14%)
Oct 01, 2007 43.30 43.66 43.30 43.62 19,058,644 +0.29(+0.67%)
Sep 28, 2007 43.23 43.36 43.09 43.33 13,431,593 +0.11(+0.24%)
Sep 27, 2007 43.12 43.36 43.10 43.22 11,408,772 +0.10(+0.23%)
Sep 26, 2007 42.88 43.28 42.77 43.12 18,982,826 +0.28(+0.65%)
Sep 25, 2007 42.73 43.09 42.70 42.85 15,292,262 -0.15(-0.35%)
Sep 24, 2007 42.85 43.23 42.70 43.00 18,585,540 +0.05(+0.12%)
Sep 21, 2007 42.80 43.24 42.73 42.95 26,745,820 +0.22(+0.51%)
Sep 20, 2007 42.54 42.87 42.33 42.73 18,303,044 +0.20(+0.47%)
Sep 19, 2007 42.05 42.72 41.98 42.53 27,227,530 +0.44(+1.03%)
Sep 18, 2007 41.53 42.17 41.51 42.09 19,187,004 +0.59(+1.41%)
Sep 17, 2007 41.56 41.76 41.35 41.51 16,809,886 -0.17(-0.41%)
Sep 14, 2007 41.54 41.76 41.46 41.68 14,207,002 +0.06(+0.14%)
Sep 13, 2007 41.34 41.73 41.26 41.62 20,464,460 +0.40(+0.96%)
Sep 12, 2007 40.92 41.33 40.85 41.22 17,643,408 +0.30(+0.74%)
Sep 11, 2007 40.87 40.98 40.70 40.92 15,076,854 +0.14(+0.34%)
Sep 10, 2007 40.79 40.87 40.60 40.78 15,437,127 +0.11(+0.26%)
Sep 07, 2007 40.56 40.91 40.40 40.68 20,551,114 +0.01(+0.03%)
Sep 06, 2007 40.69 40.82 40.63 40.66 11,712,838 +0.01(+0.02%)
Sep 05, 2007 40.79 40.87 40.52 40.66 17,110,276 -0.22(-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.