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 (%)
Mar 30, 2007 39.85 39.87 39.54 39.74 20,129,708 -0.05(-0.13%)
Mar 29, 2007 39.82 39.88 39.58 39.79 25,550,392 +0.22(+0.57%)
Mar 28, 2007 39.57 39.83 39.48 39.57 24,432,106 -0.02(-0.05%)
Mar 27, 2007 39.63 39.71 39.56 39.59 19,244,056 -0.15(-0.37%)
Mar 26, 2007 40.10 40.10 39.48 39.73 26,364,022 -0.17(-0.43%)
Mar 23, 2007 40.39 40.39 39.80 39.90 26,804,890 -0.23(-0.58%)
Mar 22, 2007 40.37 40.54 40.09 40.14 19,296,390 -0.24(-0.59%)
Mar 21, 2007 40.27 40.44 39.88 40.37 24,724,182 +0.10(+0.25%)
Mar 20, 2007 40.00 40.45 40.00 40.27 14,968,345 +0.22(+0.56%)
Mar 19, 2007 40.00 40.10 39.81 40.05 15,808,271 +0.15(+0.36%)
Mar 16, 2007 39.92 40.15 39.73 39.90 23,453,806 -0.01(-0.03%)
Mar 15, 2007 40.03 40.10 39.80 39.92 15,330,597 -0.12(-0.30%)
Mar 14, 2007 40.22 40.33 39.64 40.04 24,590,778 -0.04(-0.10%)
Mar 13, 2007 40.75 40.71 39.97 40.08 26,084,080 -0.67(-1.65%)
Mar 12, 2007 40.77 41.12 40.50 40.75 20,183,176 -0.23(-0.56%)
Mar 09, 2007 41.01 41.09 40.85 40.98 15,178,285 +0.28(+0.68%)
Mar 08, 2007 40.89 41.05 40.66 40.70 22,245,118 -0.09(-0.23%)
Mar 07, 2007 40.66 41.24 40.62 40.80 21,440,236 +0.11(+0.26%)
Mar 06, 2007 40.99 41.03 40.47 40.69 29,181,318 -0.09(-0.21%)
Mar 05, 2007 40.52 41.12 40.52 40.78 24,302,664 -0.08(-0.19%)
Mar 02, 2007 41.09 41.18 40.71 40.85 20,884,794 -0.33(-0.80%)
Mar 01, 2007 41.12 41.50 40.72 41.18 22,108,554 -0.32(-0.76%)
Feb 28, 2007 41.73 42.02 41.43 41.50 25,308,918 -0.08(-0.19%)
Feb 27, 2007 42.21 42.36 41.36 41.58 28,176,200 -0.82(-1.94%)
Feb 26, 2007 42.37 42.53 42.21 42.40 15,896,276 +0.10(+0.23%)
Feb 23, 2007 42.61 42.61 42.20 42.31 17,568,974 -0.42(-0.97%)
Feb 22, 2007 42.85 42.91 42.64 42.72 19,607,870 -0.15(-0.34%)
Feb 21, 2007 43.04 43.13 42.84 42.87 18,251,184 -0.30(-0.69%)
Feb 20, 2007 43.13 43.41 43.04 43.16 14,229,955 -0.04(-0.09%)
Feb 16, 2007 43.29 43.35 43.02 43.20 19,603,016 -0.18(-0.43%)
Feb 15, 2007 43.43 43.48 43.26 43.39 11,146,442 -0.04(-0.09%)
Feb 14, 2007 43.24 43.46 43.13 43.43 11,001,034 +0.31(+0.72%)
Feb 13, 2007 43.27 43.21 43.05 43.12 13,015,733 -0.05(-0.12%)
Feb 12, 2007 43.34 43.44 43.10 43.17 9,200,259 -0.09(-0.21%)
Feb 09, 2007 43.43 43.59 43.22 43.26 10,777,664 -0.11(-0.24%)
Feb 08, 2007 43.37 43.51 43.26 43.37 11,130,217 -0.03(-0.06%)
Feb 07, 2007 43.53 43.59 43.29 43.39 11,820,463 -0.13(-0.30%)
Feb 06, 2007 43.78 43.81 43.39 43.53 12,403,957 -0.20(-0.45%)
Feb 05, 2007 43.78 43.92 43.59 43.72 11,412,411 -0.18(-0.42%)
Feb 02, 2007 44.18 44.28 43.85 43.91 17,161,256 -0.28(-0.64%)
Feb 01, 2007 44.05 44.23 43.86 44.19 13,999,772 +0.14(+0.31%)
Jan 31, 2007 43.78 44.20 43.62 44.05 12,391,068 +0.27(+0.62%)
Jan 30, 2007 43.62 43.92 43.59 43.78 10,875,165 +0.16(+0.36%)
Jan 29, 2007 43.69 43.79 43.53 43.62 12,362,409 +0.05(+0.12%)
Jan 26, 2007 43.97 44.10 43.52 43.57 16,335,721 -0.40(-0.91%)
Jan 25, 2007 44.06 44.21 43.86 43.97 11,718,260 -0.22(-0.49%)
Jan 24, 2007 43.80 44.24 43.72 44.19 11,623,640 +0.34(+0.77%)
Jan 23, 2007 44.18 44.34 43.61 43.86 14,706,546 -0.45(-1.01%)
Jan 22, 2007 44.84 44.92 44.30 44.30 15,535,842 -0.38(-0.86%)
Jan 19, 2007 44.84 44.99 44.53 44.69 20,430,342 +0.03(+0.07%)
Jan 18, 2007 43.83 44.84 43.72 44.65 16,218,810 +0.55(+1.26%)
Jan 17, 2007 43.92 44.44 43.80 44.10 13,935,175 +0.22(+0.50%)
Jan 16, 2007 43.95 44.02 43.72 43.88 12,075,817 -0.07(-0.15%)
Jan 12, 2007 43.82 44.05 43.72 43.95 9,385,344 -0.06(-0.13%)
Jan 11, 2007 43.79 44.08 43.71 44.01 9,661,473 +0.38(+0.88%)
Jan 10, 2007 43.89 43.89 43.57 43.62 9,899,844 -0.07(-0.17%)
Jan 09, 2007 43.92 44.09 43.61 43.70 10,837,560 -0.16(-0.38%)
Jan 08, 2007 43.86 44.02 43.56 43.86 9,371,697 -0.07(-0.17%)
Jan 05, 2007 44.05 44.35 43.86 43.93 12,344,819 -0.40(-0.91%)
Jan 04, 2007 43.46 44.59 43.46 44.34 17,145,608 +0.55(+1.25%)
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.