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 (%)
Feb 28, 2007 41.72 42.02 41.42 41.49 25,312,918 -0.08(-0.19%)
Feb 27, 2007 42.20 42.36 41.36 41.57 28,180,652 -0.82(-1.94%)
Feb 26, 2007 42.36 42.52 42.21 42.40 15,898,788 +0.10(+0.23%)
Feb 23, 2007 42.60 42.60 42.19 42.30 17,571,750 -0.42(-0.97%)
Feb 22, 2007 42.84 42.91 42.63 42.71 19,610,968 -0.15(-0.34%)
Feb 21, 2007 43.03 43.12 42.83 42.86 18,254,068 -0.30(-0.69%)
Feb 20, 2007 43.12 43.41 43.03 43.16 14,232,204 -0.04(-0.09%)
Feb 16, 2007 43.29 43.35 43.02 43.20 19,606,114 -0.18(-0.43%)
Feb 15, 2007 43.42 43.47 43.25 43.38 11,148,203 -0.04(-0.09%)
Feb 14, 2007 43.23 43.45 43.12 43.42 11,002,772 +0.31(+0.72%)
Feb 13, 2007 43.27 43.20 43.04 43.11 13,017,790 -0.05(-0.12%)
Feb 12, 2007 43.33 43.43 43.10 43.16 9,201,713 -0.09(-0.21%)
Feb 09, 2007 43.43 43.58 43.21 43.25 10,779,367 -0.11(-0.24%)
Feb 08, 2007 43.36 43.50 43.25 43.36 11,131,975 -0.03(-0.06%)
Feb 07, 2007 43.52 43.58 43.29 43.39 11,822,331 -0.13(-0.30%)
Feb 06, 2007 43.78 43.80 43.38 43.52 12,405,917 -0.20(-0.45%)
Feb 05, 2007 43.77 43.91 43.58 43.72 11,414,214 -0.18(-0.42%)
Feb 02, 2007 44.18 44.28 43.84 43.90 17,163,968 -0.28(-0.64%)
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.