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 (%)
Jun 29, 2007 40.60 40.84 40.36 40.63 18,237,220 +0.08(+0.20%)
Jun 28, 2007 40.55 40.78 40.35 40.55 14,431,624 +0.03(+0.08%)
Jun 27, 2007 40.56 40.57 40.27 40.52 21,472,312 -0.13(-0.32%)
Jun 26, 2007 40.29 40.85 40.43 40.65 21,093,430 +0.36(+0.88%)
Jun 25, 2007 40.23 40.56 40.20 40.29 19,666,778 +0.25(+0.63%)
Jun 22, 2007 40.93 40.87 40.04 40.04 33,458,950 -0.91(-2.22%)
Jun 21, 2007 40.91 41.11 40.74 40.95 15,725,535 +0.05(+0.11%)
Jun 20, 2007 41.22 41.43 40.87 40.91 17,335,314 -0.25(-0.61%)
Jun 19, 2007 41.11 41.32 41.01 41.16 17,293,910 +0.06(+0.14%)
Jun 18, 2007 41.44 41.47 41.03 41.10 12,907,759 -0.29(-0.70%)
Jun 15, 2007 41.27 41.62 41.26 41.39 25,504,616 +0.21(+0.51%)
Jun 14, 2007 41.01 41.28 41.00 41.18 13,790,874 +0.18(+0.43%)
Jun 13, 2007 40.82 41.05 40.43 41.00 22,470,814 +0.23(+0.57%)
Jun 12, 2007 41.05 41.15 40.72 40.77 18,079,962 -0.29(-0.71%)
Jun 11, 2007 41.47 41.47 40.98 41.06 13,642,544 +0.09(+0.23%)
Jun 08, 2007 40.89 41.11 40.52 40.97 21,147,104 +0.09(+0.21%)
Jun 07, 2007 41.30 41.47 40.87 40.88 21,607,264 -0.59(-1.43%)
Jun 06, 2007 41.74 41.82 41.24 41.47 17,492,916 -0.27(-0.65%)
Jun 05, 2007 41.80 41.90 41.55 41.74 17,308,488 -0.19(-0.46%)
Jun 04, 2007 41.81 41.98 41.55 41.94 15,303,035 +0.13(+0.30%)
Jun 01, 2007 41.72 42.05 41.55 41.81 16,435,179 +0.09(+0.22%)
May 31, 2007 41.80 41.90 41.52 41.72 18,445,310 +0.03(+0.08%)
May 30, 2007 41.57 41.78 41.38 41.69 16,480,225 +0.11(+0.27%)
May 29, 2007 41.71 41.78 41.40 41.57 15,256,128 -0.09(-0.22%)
May 25, 2007 41.92 41.92 41.60 41.67 12,880,133 -0.19(-0.46%)
May 24, 2007 42.04 42.25 41.84 41.86 16,737,625 -0.22(-0.52%)
May 23, 2007 42.05 42.27 41.96 42.07 14,896,088 +0.15(+0.36%)
May 22, 2007 42.17 42.12 41.74 41.92 13,441,767 +0.04(+0.09%)
May 21, 2007 42.19 42.22 41.79 41.88 16,399,394 +0.07(+0.16%)
May 18, 2007 41.55 41.96 41.41 41.82 20,290,084 +0.45(+1.08%)
May 17, 2007 41.57 41.61 41.23 41.37 19,958,298 -0.20(-0.49%)
May 16, 2007 41.42 41.78 41.15 41.57 26,105,620 +0.81(+1.99%)
May 15, 2007 41.01 41.14 40.66 40.76 33,164,260 -0.52(-1.26%)
May 14, 2007 41.44 41.84 41.25 41.28 25,478,340 +0.22(+0.55%)
May 11, 2007 41.28 41.56 40.65 41.06 36,196,668 -0.15(-0.37%)
May 10, 2007 42.21 42.21 41.19 41.21 35,751,188 -1.06(-2.51%)
May 09, 2007 42.00 42.39 41.74 42.27 20,881,420 +0.27(+0.64%)
May 08, 2007 42.27 42.26 41.87 42.00 16,617,991 -0.37(-0.87%)
May 07, 2007 42.00 42.42 41.93 42.37 16,476,355 -0.14(-0.34%)
May 04, 2007 42.57 42.72 42.31 42.52 9,841,427 +0.11(+0.25%)
May 03, 2007 42.59 42.73 42.29 42.41 13,678,529 -0.11(-0.25%)
May 02, 2007 42.21 42.73 42.20 42.52 12,096,783 -0.05(-0.12%)
May 01, 2007 42.55 42.82 42.37 42.57 15,240,346 +0.22(+0.53%)
Apr 30, 2007 42.20 42.44 42.03 42.34 21,107,808 +0.03(+0.08%)
Apr 27, 2007 42.21 42.55 42.10 42.31 14,889,207 -0.05(-0.11%)
Apr 26, 2007 42.52 42.66 42.30 42.36 15,974,381 -0.29(-0.68%)
Apr 25, 2007 42.69 42.94 42.53 42.65 19,575,894 +0.13(+0.29%)
Apr 24, 2007 42.96 42.96 42.44 42.52 15,723,283 -0.17(-0.40%)
Apr 23, 2007 42.86 42.94 42.65 42.69 16,473,739 -0.24(-0.57%)
Apr 20, 2007 43.16 43.16 42.77 42.94 23,954,044 +0.12(+0.28%)
Apr 19, 2007 42.82 42.88 42.40 42.82 19,004,312 +0.34(+0.79%)
Apr 18, 2007 42.50 42.71 42.30 42.48 17,830,594 -0.08(-0.19%)
Apr 17, 2007 43.06 43.12 42.48 42.56 44,091,624 +1.01(+2.43%)
Apr 16, 2007 41.20 41.55 41.15 41.55 20,314,930 +0.44(+1.07%)
Apr 13, 2007 40.98 41.13 40.81 41.11 22,060,448 +0.28(+0.69%)
Apr 12, 2007 40.58 40.85 40.55 40.83 14,168,952 +0.02(+0.05%)
Apr 11, 2007 40.56 41.07 40.55 40.81 22,393,514 +0.15(+0.36%)
Apr 10, 2007 40.58 40.80 40.52 40.66 13,857,941 +0.03(+0.06%)
Apr 09, 2007 40.62 40.72 40.47 40.64 8,841,037 +0.05(+0.13%)
Apr 05, 2007 40.45 40.82 40.37 40.58 14,703,049 +0.17(+0.42%)
Apr 04, 2007 40.03 40.45 39.92 40.41 19,692,940 +0.43(+1.07%)
Apr 03, 2007 39.92 40.14 39.73 39.98 18,283,010 +0.36(+0.90%)
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.