Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 39.24 39.33 38.97 39.16 19,652,264 +0.03(+0.08%)
May 30, 2007 39.02 39.21 38.84 39.13 17,558,594 +0.11(+0.27%)
May 29, 2007 39.14 39.21 38.86 39.02 16,254,400 -0.09(-0.22%)
May 25, 2007 39.35 39.35 39.04 39.11 13,722,933 -0.18(-0.46%)
May 24, 2007 39.46 39.66 39.27 39.29 17,832,838 -0.20(-0.52%)
May 23, 2007 39.47 39.67 39.39 39.49 15,870,801 +0.14(+0.36%)
May 22, 2007 39.58 39.53 39.17 39.35 14,321,317 +0.04(+0.09%)
May 21, 2007 39.60 39.63 39.22 39.31 17,472,474 +0.06(+0.16%)
May 18, 2007 39.00 39.38 38.87 39.25 21,617,748 +0.42(+1.08%)
May 17, 2007 39.02 39.05 38.70 38.83 21,264,252 -0.19(-0.49%)
May 16, 2007 38.87 39.22 38.62 39.02 27,813,818 +0.76(+1.99%)
May 15, 2007 38.49 38.62 38.16 38.26 35,334,336 -0.49(-1.26%)
May 14, 2007 38.90 39.27 38.72 38.75 27,145,492 +0.21(+0.55%)
May 11, 2007 38.74 39.01 38.15 38.54 38,565,168 -0.14(-0.37%)
May 10, 2007 39.61 39.61 38.66 38.68 38,090,536 -1.00(-2.51%)
May 09, 2007 39.42 39.79 39.18 39.68 22,247,778 +0.25(+0.64%)
May 08, 2007 39.68 39.66 39.30 39.42 17,705,376 -0.35(-0.87%)
May 07, 2007 39.42 39.81 39.35 39.77 17,554,472 -0.14(-0.34%)
May 04, 2007 39.95 40.10 39.71 39.91 10,485,392 +0.10(+0.25%)
May 03, 2007 39.97 40.10 39.69 39.81 14,573,572 -0.10(-0.25%)
May 02, 2007 39.61 40.10 39.61 39.91 12,888,326 -0.05(-0.12%)
May 01, 2007 39.94 40.19 39.77 39.95 16,237,585 +0.21(+0.53%)
Apr 30, 2007 39.61 39.84 39.45 39.74 22,488,980 +0.03(+0.08%)
Apr 27, 2007 39.61 39.94 39.52 39.71 15,863,470 -0.04(-0.11%)
Apr 26, 2007 39.91 40.04 39.70 39.76 17,019,650 -0.27(-0.68%)
Apr 25, 2007 40.07 40.30 39.92 40.03 20,856,826 +0.12(+0.29%)
Apr 24, 2007 40.32 40.32 39.83 39.91 16,752,122 -0.16(-0.40%)
Apr 23, 2007 40.23 40.30 40.03 40.07 17,551,684 -0.23(-0.57%)
Apr 20, 2007 40.51 40.51 40.15 40.30 25,521,456 +0.11(+0.28%)
Apr 19, 2007 40.19 40.25 39.79 40.19 20,247,842 +0.32(+0.79%)
Apr 18, 2007 39.89 40.08 39.70 39.87 18,997,324 -0.07(-0.19%)
Apr 17, 2007 40.41 40.47 39.87 39.95 46,976,724 +0.95(+2.43%)
Apr 16, 2007 38.67 39.00 38.62 39.00 21,644,220 +0.41(+1.07%)
Apr 13, 2007 38.46 38.61 38.30 38.59 23,503,954 +0.27(+0.69%)
Apr 12, 2007 38.09 38.34 38.06 38.32 15,096,086 +0.02(+0.05%)
Apr 11, 2007 38.07 38.55 38.06 38.30 23,858,814 +0.14(+0.36%)
Apr 10, 2007 38.09 38.29 38.04 38.17 14,764,723 +0.02(+0.06%)
Apr 09, 2007 38.12 38.22 37.98 38.14 9,419,543 +0.05(+0.13%)
Apr 05, 2007 37.96 38.31 37.89 38.09 15,665,131 +0.16(+0.42%)
Apr 04, 2007 37.57 37.97 37.47 37.93 20,981,530 +0.40(+1.07%)
Apr 03, 2007 37.47 37.67 37.29 37.53 19,479,342 +0.33(+0.90%)
Apr 02, 2007 37.29 37.38 37.15 37.19 15,713,708 -0.10(-0.27%)
Mar 30, 2007 37.40 37.41 37.10 37.29 21,450,268 -0.05(-0.13%)
Mar 29, 2007 37.37 37.43 37.14 37.34 27,226,562 +0.21(+0.57%)
Mar 28, 2007 37.13 37.38 37.05 37.13 26,034,914 -0.02(-0.05%)
Mar 27, 2007 37.19 37.26 37.12 37.15 20,506,516 -0.14(-0.37%)
Mar 26, 2007 37.63 37.63 37.05 37.29 28,093,568 -0.16(-0.43%)
Mar 23, 2007 37.91 37.91 37.35 37.45 28,563,358 -0.22(-0.58%)
Mar 22, 2007 37.89 38.05 37.62 37.66 20,562,280 -0.22(-0.59%)
Mar 21, 2007 37.79 37.95 37.43 37.89 26,346,150 +0.09(+0.25%)
Mar 20, 2007 37.54 37.96 37.53 37.79 15,950,306 +0.21(+0.56%)
Mar 19, 2007 37.53 37.63 37.36 37.58 16,845,334 +0.14(+0.36%)
Mar 16, 2007 37.46 37.68 37.29 37.45 24,992,436 -0.01(-0.03%)
Mar 15, 2007 37.57 37.63 37.35 37.46 16,336,323 -0.11(-0.30%)
Mar 14, 2007 37.75 37.84 37.20 37.57 26,203,994 -0.04(-0.10%)
Mar 13, 2007 38.24 38.20 37.51 37.61 27,795,262 -0.63(-1.65%)
Mar 12, 2007 38.26 38.59 38.01 38.24 21,507,242 -0.22(-0.56%)
Mar 09, 2007 38.48 38.56 38.33 38.46 16,174,019 +0.26(+0.68%)
Mar 08, 2007 38.37 38.52 38.15 38.20 23,704,454 -0.09(-0.23%)
Mar 07, 2007 38.15 38.70 38.12 38.28 22,846,768 +0.10(+0.26%)
Mar 06, 2007 38.46 38.51 37.98 38.18 31,095,684 -0.08(-0.21%)
Mar 05, 2007 38.03 38.59 38.03 38.27 25,896,980 -0.07(-0.19%)
Mar 02, 2007 38.56 38.65 38.20 38.34 22,254,888 -0.31(-0.80%)
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.