Johnson & Johnson (NY: JNJ )

166.72 +0.54 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 68.54 68.75 67.20 67.74 16,655,332 -0.66(-0.96%)
Nov 29, 2007 67.99 68.66 67.56 68.40 11,035,827 +0.05(+0.07%)
Nov 28, 2007 67.84 68.48 67.06 68.35 15,147,204 +0.62(+0.92%)
Nov 27, 2007 67.58 67.88 67.23 67.73 15,182,904 +0.36(+0.53%)
Nov 26, 2007 66.75 68.08 66.39 67.37 15,977,381 +0.49(+0.73%)
Nov 23, 2007 67.40 67.40 66.17 66.88 5,964,650 -0.26(-0.39%)
Nov 21, 2007 67.00 67.65 66.94 67.14 14,971,568 -0.50(-0.74%)
Nov 20, 2007 67.83 67.95 67.20 67.64 15,471,193 +0.05(+0.07%)
Nov 19, 2007 67.46 68.01 67.44 67.59 19,230,860 -0.16(-0.24%)
Nov 16, 2007 67.20 67.78 66.58 67.75 15,135,600 +0.87(+1.30%)
Nov 15, 2007 66.76 67.30 66.54 66.88 11,491,572 -0.01(-0.01%)
Nov 14, 2007 67.20 67.30 66.75 66.89 12,130,670 -0.42(-0.62%)
Nov 13, 2007 66.73 67.35 66.53 67.31 16,500,906 +1.00(+1.51%)
Nov 12, 2007 65.00 66.95 64.98 66.31 17,583,294 +1.15(+1.76%)
Nov 09, 2007 63.85 65.75 63.85 65.16 16,157,288 +0.57(+0.88%)
Nov 08, 2007 63.97 64.89 63.95 64.59 16,433,302 +0.68(+1.06%)
Nov 07, 2007 64.10 64.53 63.73 63.91 10,751,545 -0.70(-1.08%)
Nov 06, 2007 64.49 64.89 64.15 64.61 7,820,075 +0.12(+0.19%)
Nov 05, 2007 64.01 64.86 64.01 64.49 10,140,106 -0.29(-0.45%)
Nov 02, 2007 64.73 65.00 64.36 64.78 9,896,700 +0.12(+0.19%)
Nov 01, 2007 64.80 65.38 64.52 64.66 11,156,800 -0.51(-0.78%)
Oct 31, 2007 64.83 65.25 64.60 65.17 10,549,900 +0.35(+0.54%)
Oct 30, 2007 64.80 65.27 64.75 64.82 7,698,400 -0.16(-0.25%)
Oct 29, 2007 64.45 65.46 64.30 64.98 12,797,400 +0.68(+1.06%)
Oct 26, 2007 64.18 64.60 63.82 64.30 9,531,300 +0.35(+0.55%)
Oct 25, 2007 64.42 64.45 63.73 63.95 10,605,500 -0.49(-0.76%)
Oct 24, 2007 64.33 64.52 63.73 64.44 11,114,251 -0.11(-0.17%)
Oct 23, 2007 64.40 64.60 63.96 64.55 7,728,120 +0.21(+0.33%)
Oct 22, 2007 64.30 64.39 63.55 64.34 11,153,700 +0.11(+0.17%)
Oct 19, 2007 64.58 65.00 64.16 64.23 15,164,000 -0.67(-1.03%)
Oct 18, 2007 65.24 65.32 64.69 64.90 13,529,404 +0.05(+0.08%)
Oct 17, 2007 65.55 65.58 64.72 64.85 10,198,300 -0.22(-0.34%)
Oct 16, 2007 65.77 66.00 64.61 65.07 14,314,900 -0.58(-0.88%)
Oct 15, 2007 65.95 66.16 65.41 65.65 9,134,550 -0.29(-0.44%)
Oct 12, 2007 66.17 66.24 65.81 65.94 7,025,773 -0.01(-0.02%)
Oct 11, 2007 65.98 66.23 65.83 65.95 10,368,950 +0.12(+0.18%)
Oct 10, 2007 66.27 66.30 65.67 65.83 8,512,888 -0.42(-0.63%)
Oct 09, 2007 66.10 66.27 65.94 66.25 7,639,500 +0.23(+0.35%)
Oct 08, 2007 66.25 66.38 65.95 66.02 5,653,100 -0.23(-0.35%)
Oct 05, 2007 66.30 66.40 66.20 66.25 9,407,350 +0.14(+0.21%)
Oct 04, 2007 66.10 66.35 66.00 66.11 8,741,800 +0.01(+0.02%)
Oct 03, 2007 65.87 66.80 65.82 66.10 9,377,800 +0.05(+0.08%)
Oct 02, 2007 66.16 66.34 65.88 66.05 9,839,400 -0.09(-0.14%)
Oct 01, 2007 65.66 66.20 65.66 66.14 12,568,700 +0.44(+0.67%)
Sep 28, 2007 65.55 65.75 65.34 65.70 8,857,800 +0.16(+0.24%)
Sep 27, 2007 65.38 65.75 65.35 65.54 7,523,800 +0.15(+0.23%)
Sep 26, 2007 65.02 65.63 64.86 65.39 12,518,700 +0.42(+0.65%)
Sep 25, 2007 64.80 65.34 64.75 64.97 10,084,865 -0.23(-0.35%)
Sep 24, 2007 64.98 65.55 64.75 65.20 12,256,700 +0.08(+0.12%)
Sep 21, 2007 64.90 65.56 64.79 65.12 17,638,200 +0.33(+0.51%)
Sep 20, 2007 64.50 65.00 64.18 64.79 12,070,400 +0.30(+0.47%)
Sep 19, 2007 63.76 64.78 63.65 64.49 17,955,876 +0.66(+1.03%)
Sep 18, 2007 62.97 63.95 62.94 63.83 12,653,350 +0.89(+1.41%)
Sep 17, 2007 63.02 63.33 62.70 62.94 11,085,700 -0.26(-0.41%)
Sep 14, 2007 62.99 63.32 62.87 63.20 9,369,163 +0.09(+0.14%)
Sep 13, 2007 62.68 63.27 62.57 63.11 13,495,800 +0.60(+0.96%)
Sep 12, 2007 62.05 62.67 61.95 62.51 11,635,387 +0.46(+0.74%)
Sep 11, 2007 61.98 62.14 61.72 62.05 9,942,809 +0.21(+0.34%)
Sep 10, 2007 61.85 61.98 61.57 61.84 10,180,400 +0.16(+0.26%)
Sep 07, 2007 61.51 62.03 61.26 61.68 13,552,947 +0.02(+0.03%)
Sep 06, 2007 61.70 61.90 61.61 61.66 7,724,324 +0.01(+0.02%)
Sep 05, 2007 61.85 61.97 61.45 61.65 11,283,800 -0.33(-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.