Johnson & Johnson (NY: JNJ )

171.87 USD +0.08 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 63.27 63.72 62.82 62.93 16,690,600 -0.12(-0.19%)
Feb 27, 2007 64.00 64.24 62.72 63.05 18,581,500 -1.25(-1.94%)
Feb 26, 2007 64.25 64.49 64.01 64.30 10,483,197 +0.15(+0.23%)
Feb 23, 2007 64.61 64.61 63.99 64.15 11,586,300 -0.63(-0.97%)
Feb 22, 2007 64.97 65.07 64.65 64.78 12,930,900 -0.22(-0.34%)
Feb 21, 2007 65.26 65.40 64.96 65.00 12,036,200 -0.45(-0.69%)
Feb 20, 2007 65.40 65.83 65.26 65.45 9,384,300 -0.06(-0.09%)
Feb 16, 2007 65.65 65.74 65.24 65.51 12,927,700 -0.28(-0.43%)
Feb 15, 2007 65.85 65.93 65.59 65.79 7,350,800 -0.06(-0.09%)
Feb 14, 2007 65.56 65.90 65.40 65.85 7,254,907 +0.47(+0.72%)
Feb 13, 2007 65.62 65.52 65.28 65.38 8,583,551 -0.08(-0.12%)
Feb 12, 2007 65.72 65.87 65.36 65.46 6,067,341 -0.14(-0.21%)
Feb 09, 2007 65.86 66.10 65.53 65.60 7,107,600 -0.16(-0.24%)
Feb 08, 2007 65.76 65.97 65.60 65.76 7,340,100 -0.04(-0.06%)
Feb 07, 2007 66.00 66.10 65.65 65.80 7,795,300 -0.20(-0.30%)
Feb 06, 2007 66.39 66.43 65.79 66.00 8,180,100 -0.30(-0.45%)
Feb 05, 2007 66.38 66.60 66.10 66.30 7,526,200 -0.28(-0.42%)
Feb 02, 2007 67.00 67.15 66.49 66.58 11,317,420 -0.43(-0.64%)
Feb 01, 2007 66.80 67.07 66.50 67.01 9,232,500 +0.21(+0.31%)
Jan 31, 2007 66.39 67.02 66.15 66.80 8,171,600 +0.41(+0.62%)
Jan 30, 2007 66.15 66.60 66.10 66.39 7,171,900 +0.24(+0.36%)
Jan 29, 2007 66.25 66.40 66.00 66.15 8,152,700 +0.08(+0.12%)
Jan 26, 2007 66.68 66.87 65.99 66.07 10,773,000 -0.61(-0.91%)
Jan 25, 2007 66.81 67.04 66.50 66.68 7,727,900 -0.33(-0.49%)
Jan 24, 2007 66.41 67.09 66.30 67.01 7,665,500 +0.51(+0.77%)
Jan 23, 2007 66.99 67.24 66.13 66.50 9,698,600 -0.68(-1.01%)
Jan 22, 2007 68.00 68.11 67.17 67.18 10,245,500 -0.58(-0.86%)
Jan 19, 2007 68.00 68.22 67.53 67.76 13,473,300 +0.05(+0.07%)
Jan 18, 2007 66.46 67.99 66.30 67.71 10,695,900 +0.84(+1.26%)
Jan 17, 2007 66.60 67.38 66.42 66.87 9,189,900 +0.33(+0.50%)
Jan 16, 2007 66.65 66.75 66.30 66.54 7,963,700 -0.10(-0.15%)
Jan 12, 2007 66.45 66.80 66.30 66.64 6,189,400 -0.09(-0.13%)
Jan 11, 2007 66.40 66.84 66.28 66.73 6,371,500 +0.58(+0.88%)
Jan 10, 2007 66.56 66.56 66.07 66.15 6,528,700 -0.11(-0.17%)
Jan 09, 2007 66.60 66.85 66.13 66.26 7,147,100 -0.25(-0.38%)
Jan 08, 2007 66.51 66.75 66.05 66.51 6,180,400 -0.11(-0.17%)
Jan 05, 2007 66.80 67.25 66.50 66.62 8,141,100 -0.61(-0.91%)
Jan 04, 2007 65.90 67.62 65.90 67.23 11,307,100 +0.83(+1.25%)
Jan 03, 2007 66.13 67.10 66.11 66.40 12,845,300 +0.38(+0.58%)
Dec 29, 2006 66.17 66.57 65.86 66.02 5,877,100 -0.40(-0.60%)
Dec 28, 2006 65.86 66.60 65.86 66.42 5,450,500 +0.41(+0.62%)
Dec 27, 2006 65.94 66.15 65.78 66.01 5,169,300 +0.37(+0.56%)
Dec 26, 2006 65.60 65.78 65.48 65.64 3,804,300 -0.01(-0.02%)
Dec 22, 2006 65.78 65.95 65.45 65.65 6,067,500 -0.35(-0.53%)
Dec 21, 2006 66.23 66.38 65.88 66.00 8,729,100 -0.43(-0.65%)
Dec 20, 2006 66.65 66.89 66.34 66.43 9,782,800 -0.45(-0.67%)
Dec 19, 2006 66.65 67.25 66.63 66.88 10,245,500 +0.28(+0.42%)
Dec 18, 2006 66.22 66.84 66.22 66.60 7,896,700 +0.31(+0.47%)
Dec 15, 2006 66.40 66.57 65.50 66.29 12,798,000 +0.04(+0.06%)
Dec 14, 2006 65.78 66.62 65.52 66.25 9,256,600 +0.78(+1.19%)
Dec 13, 2006 65.80 66.00 65.42 65.47 8,856,700 -0.11(-0.17%)
Dec 12, 2006 65.78 65.90 65.29 65.58 8,936,800 -0.12(-0.18%)
Dec 11, 2006 65.96 66.00 65.46 65.70 7,725,100 -0.25(-0.38%)
Dec 08, 2006 65.90 66.25 65.68 65.95 6,126,200 -0.11(-0.17%)
Dec 07, 2006 66.25 66.64 65.95 66.06 10,424,500 +0.03(+0.05%)
Dec 06, 2006 66.25 66.25 65.80 66.03 7,147,100 -0.14(-0.21%)
Dec 05, 2006 66.35 66.37 65.94 66.17 6,573,400 -0.11(-0.17%)
Dec 04, 2006 66.39 66.72 65.81 66.28 7,785,900 +0.31(+0.47%)
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.