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 (%)
Aug 31, 2007 40.87 40.93 40.65 40.74 20,255,370 +0.13(+0.31%)
Aug 30, 2007 40.45 40.82 40.45 40.62 12,562,582 -0.17(-0.42%)
Aug 29, 2007 40.45 40.87 40.39 40.79 15,433,955 +0.40(+1.00%)
Aug 28, 2007 40.62 40.67 40.37 40.39 22,429,412 -0.23(-0.57%)
Aug 27, 2007 40.66 40.78 40.56 40.62 15,861,728 -0.18(-0.45%)
Aug 24, 2007 40.72 40.87 40.45 40.80 13,901,585 -0.15(-0.37%)
Aug 23, 2007 40.98 41.12 40.86 40.95 13,360,312 +0.07(+0.16%)
Aug 22, 2007 40.68 40.95 40.63 40.89 18,413,918 +0.22(+0.55%)
Aug 21, 2007 40.60 40.82 40.55 40.66 18,923,646 -0.11(-0.26%)
Aug 20, 2007 40.78 40.95 40.58 40.77 19,646,608 -0.13(-0.31%)
Aug 17, 2007 41.20 41.53 40.45 40.89 27,796,042 +0.26(+0.63%)
Aug 16, 2007 40.09 40.83 40.04 40.64 36,401,216 +0.22(+0.54%)
Aug 15, 2007 40.27 40.72 40.08 40.42 20,864,592 +0.11(+0.28%)
Aug 14, 2007 40.52 40.84 40.29 40.31 28,243,894 -0.21(-0.52%)
Aug 13, 2007 40.32 40.80 40.31 40.52 16,807,688 +0.20(+0.49%)
Aug 10, 2007 40.02 40.50 39.89 40.32 23,601,286 +0.21(+0.53%)
Aug 09, 2007 40.88 41.28 40.11 40.11 31,577,072 -1.09(-2.66%)
Aug 08, 2007 40.87 41.20 40.35 41.20 23,471,768 +0.27(+0.66%)
Aug 07, 2007 40.72 41.14 40.58 40.93 27,429,784 -0.15(-0.35%)
Aug 06, 2007 39.77 41.12 39.77 41.08 22,397,108 +0.88(+2.20%)
Aug 03, 2007 40.27 40.32 40.15 40.20 19,692,004 -0.05(-0.11%)
Aug 02, 2007 40.09 40.54 40.06 40.24 25,924,258 +0.05(+0.11%)
Aug 01, 2007 39.90 40.49 39.86 40.20 26,750,920 +0.30(+0.76%)
Jul 31, 2007 40.45 40.74 39.89 39.89 33,173,290 +0.28(+0.72%)
Jul 30, 2007 39.52 39.85 39.41 39.61 20,631,940 +0.20(+0.50%)
Jul 27, 2007 40.06 40.31 39.38 39.41 35,623,560 -0.78(-1.95%)
Jul 26, 2007 40.24 40.56 40.06 40.20 35,365,472 -0.38(-0.93%)
Jul 25, 2007 40.54 40.87 40.35 40.57 16,109,903 +0.04(+0.10%)
Jul 24, 2007 40.60 40.97 40.50 40.53 16,309,183 -0.35(-0.85%)
Jul 23, 2007 40.81 41.10 40.78 40.88 14,315,768 +0.14(+0.34%)
Jul 20, 2007 41.14 41.21 40.70 40.74 20,889,458 -0.40(-0.96%)
Jul 19, 2007 41.11 41.34 40.92 41.14 19,190,718 +0.13(+0.31%)
Jul 18, 2007 41.22 41.47 40.89 41.01 25,619,004 -0.36(-0.86%)
Jul 17, 2007 41.46 41.88 41.07 41.37 41,810,040 -0.70(-1.66%)
Jul 16, 2007 41.78 42.12 41.73 42.07 20,274,816 +0.24(+0.58%)
Jul 13, 2007 41.85 41.94 41.55 41.82 13,648,317 +0.05(+0.11%)
Jul 12, 2007 41.57 41.81 41.29 41.78 16,746,787 +0.33(+0.80%)
Jul 11, 2007 41.01 41.53 40.98 41.45 16,903,694 +0.44(+1.06%)
Jul 10, 2007 41.32 41.44 40.96 41.01 21,745,356 -0.34(-0.83%)
Jul 09, 2007 41.12 41.76 40.87 41.36 28,503,542 +0.39(+0.95%)
Jul 06, 2007 40.95 41.14 40.88 40.97 11,463,804 -0.10(-0.24%)
Jul 05, 2007 40.95 41.16 40.80 41.07 12,587,290 +0.22(+0.53%)
Jul 03, 2007 40.88 41.07 40.80 40.85 7,152,938 +0.07(+0.16%)
Jul 02, 2007 40.84 40.88 40.47 40.78 12,292,060 +0.15(+0.37%)
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%)
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.