Johnson & Johnson (NY: JNJ )

179.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 61.58 61.94 61.21 61.62 12,025,091 +0.12(+0.20%)
Jun 28, 2007 61.50 61.84 61.20 61.50 9,515,792 +0.05(+0.08%)
Jun 27, 2007 61.51 61.53 61.07 61.45 14,158,216 -0.20(-0.32%)
Jun 26, 2007 61.11 61.96 61.32 61.65 13,908,392 +0.54(+0.88%)
Jun 25, 2007 61.01 61.51 60.97 61.11 12,967,700 +0.38(+0.63%)
Jun 22, 2007 62.07 61.98 60.73 60.73 22,061,856 -1.38(-2.22%)
Jun 21, 2007 62.04 62.34 61.79 62.11 10,368,959 +0.07(+0.11%)
Jun 20, 2007 62.52 62.84 61.99 62.04 11,430,400 -0.38(-0.61%)
Jun 19, 2007 62.34 62.67 62.20 62.42 11,403,100 +0.09(+0.14%)
Jun 18, 2007 62.85 62.90 62.23 62.33 8,511,000 -0.44(-0.70%)
Jun 15, 2007 62.59 63.12 62.57 62.77 16,817,000 +0.32(+0.51%)
Jun 14, 2007 62.20 62.61 62.18 62.45 9,093,300 +0.27(+0.43%)
Jun 13, 2007 61.91 62.26 61.32 62.18 14,816,600 +0.35(+0.57%)
Jun 12, 2007 62.25 62.41 61.76 61.83 11,921,400 -0.44(-0.71%)
Jun 11, 2007 62.89 62.89 62.15 62.27 8,995,496 +0.14(+0.23%)
Jun 08, 2007 62.01 62.35 61.46 62.13 13,943,784 +0.13(+0.21%)
Jun 07, 2007 62.64 62.90 61.99 62.00 14,247,200 -0.90(-1.43%)
Jun 06, 2007 63.31 63.43 62.55 62.90 11,534,319 -0.41(-0.65%)
Jun 05, 2007 63.40 63.55 63.02 63.31 11,412,712 -0.29(-0.46%)
Jun 04, 2007 63.41 63.67 63.01 63.60 10,090,375 +0.19(+0.30%)
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.