Johnson & Johnson (NY: JNJ )

173.69 USD +0.33 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 67.29 67.33 66.55 66.70 8,514,964 -0.68(-1.01%)
Dec 28, 2007 67.75 67.93 67.03 67.38 5,257,741 +0.05(+0.07%)
Dec 27, 2007 67.10 67.98 67.01 67.33 7,625,140 -0.23(-0.34%)
Dec 26, 2007 67.98 67.99 67.36 67.56 6,399,735 -0.31(-0.46%)
Dec 24, 2007 67.61 68.30 67.59 67.87 2,771,956 -0.16(-0.24%)
Dec 21, 2007 67.35 68.19 67.35 68.03 19,708,937 +0.70(+1.04%)
Dec 20, 2007 67.68 67.68 67.23 67.33 11,029,385 +0.01(+0.01%)
Dec 19, 2007 67.59 67.75 67.21 67.32 8,857,932 -0.39(-0.58%)
Dec 18, 2007 67.90 67.90 67.18 67.71 12,275,399 +0.16(+0.24%)
Dec 17, 2007 67.43 67.76 67.21 67.55 12,357,638 -0.04(-0.06%)
Dec 14, 2007 67.58 67.93 67.39 67.59 9,492,069 -0.28(-0.41%)
Dec 13, 2007 67.50 68.00 67.42 67.87 7,775,807 +0.17(+0.25%)
Dec 12, 2007 68.00 68.40 67.02 67.70 19,270,623 +0.15(+0.22%)
Dec 11, 2007 67.79 67.97 67.48 67.55 10,231,480 -0.24(-0.35%)
Dec 10, 2007 67.73 68.00 67.45 67.79 8,315,004 +0.11(+0.16%)
Dec 07, 2007 68.50 68.50 67.58 67.68 12,058,318 -0.62(-0.91%)
Dec 06, 2007 68.19 68.37 67.75 68.30 7,605,213 +0.09(+0.13%)
Dec 05, 2007 67.45 68.25 67.45 68.21 9,752,689 +0.27(+0.40%)
Dec 04, 2007 67.44 68.21 67.40 67.94 8,107,361 +0.23(+0.34%)
Dec 03, 2007 67.62 68.08 67.30 67.71 9,768,056 -0.03(-0.04%)
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 19,230,859 -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%)
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.