Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 42.21 42.45 42.04 42.35 21,104,474 +0.03(+0.08%)
Apr 27, 2007 42.21 42.56 42.11 42.32 14,886,855 -0.05(-0.11%)
Apr 26, 2007 42.53 42.67 42.31 42.36 15,971,857 -0.29(-0.68%)
Apr 25, 2007 42.70 42.95 42.54 42.65 19,572,802 +0.13(+0.29%)
Apr 24, 2007 42.96 42.96 42.44 42.53 15,720,798 -0.17(-0.40%)
Apr 23, 2007 42.87 42.95 42.65 42.70 16,471,136 -0.24(-0.57%)
Apr 20, 2007 43.16 43.16 42.78 42.95 23,950,260 +0.12(+0.28%)
Apr 19, 2007 42.83 42.89 42.40 42.83 19,001,310 +0.34(+0.79%)
Apr 18, 2007 42.50 42.71 42.31 42.49 17,827,778 -0.08(-0.19%)
Apr 17, 2007 43.06 43.13 42.49 42.57 44,084,660 +1.01(+2.43%)
Apr 16, 2007 41.21 41.56 41.16 41.56 20,311,722 +0.44(+1.07%)
Apr 13, 2007 40.99 41.14 40.81 41.12 22,056,962 +0.28(+0.69%)
Apr 12, 2007 40.59 40.85 40.56 40.83 14,166,714 +0.02(+0.05%)
Apr 11, 2007 40.57 41.08 40.56 40.81 22,389,976 +0.15(+0.36%)
Apr 10, 2007 40.58 40.80 40.53 40.67 13,855,751 +0.03(+0.06%)
Apr 09, 2007 40.62 40.72 40.47 40.64 8,839,640 +0.05(+0.13%)
Apr 05, 2007 40.45 40.82 40.38 40.59 14,700,726 +0.17(+0.42%)
Apr 04, 2007 40.04 40.46 39.93 40.42 19,689,828 +0.43(+1.07%)
Apr 03, 2007 39.93 40.14 39.73 39.99 18,280,120 +0.36(+0.90%)
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.