Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 42.42 42.55 41.59 41.92 26,912,260 -0.41(-0.97%)
Nov 29, 2007 42.08 42.49 41.81 42.33 17,832,070 +0.03(+0.07%)
Nov 28, 2007 41.98 42.38 41.50 42.30 24,475,374 +0.38(+0.92%)
Nov 27, 2007 41.82 42.01 41.61 41.92 24,533,060 +0.22(+0.53%)
Nov 26, 2007 41.31 42.13 41.09 41.69 25,816,804 +0.30(+0.73%)
Nov 23, 2007 41.71 41.71 40.95 41.39 9,637,887 -0.16(-0.39%)
Nov 21, 2007 41.46 41.87 41.43 41.55 24,191,576 -0.31(-0.74%)
Nov 20, 2007 41.98 42.05 41.59 41.86 24,998,888 +0.03(+0.07%)
Nov 19, 2007 41.75 42.09 41.74 41.83 31,073,886 -0.10(-0.24%)
Nov 16, 2007 41.59 41.95 41.20 41.93 24,456,624 +0.54(+1.30%)
Nov 15, 2007 41.32 41.65 41.18 41.39 18,568,478 -0.01(-0.01%)
Nov 14, 2007 41.59 41.65 41.31 41.40 19,601,156 -0.26(-0.62%)
Nov 13, 2007 41.30 41.68 41.17 41.66 26,662,734 +0.62(+1.51%)
Nov 12, 2007 40.23 41.43 40.21 41.04 28,411,692 +0.71(+1.76%)
Nov 09, 2007 39.52 40.69 39.52 40.33 26,107,504 +0.35(+0.88%)
Nov 08, 2007 39.59 40.16 39.58 39.97 26,553,496 +0.42(+1.06%)
Nov 07, 2007 39.67 39.94 39.44 39.55 17,372,718 -0.43(-1.08%)
Nov 06, 2007 39.91 40.16 39.70 39.99 12,635,947 +0.07(+0.19%)
Nov 05, 2007 39.61 40.14 39.61 39.91 16,384,733 -0.18(-0.45%)
Nov 02, 2007 40.06 40.23 39.83 40.09 15,991,429 +0.07(+0.19%)
Nov 01, 2007 40.10 40.46 39.93 40.02 18,027,542 -0.32(-0.78%)
Oct 31, 2007 40.12 40.38 39.98 40.33 17,046,892 +0.22(+0.54%)
Oct 30, 2007 40.10 40.39 40.07 40.12 12,439,340 -0.10(-0.25%)
Oct 29, 2007 39.89 40.51 39.79 40.21 20,678,480 +0.42(+1.06%)
Oct 26, 2007 39.72 39.98 39.50 39.79 15,401,003 +0.22(+0.55%)
Oct 25, 2007 39.87 39.89 39.44 39.58 17,136,732 -0.30(-0.76%)
Oct 24, 2007 39.81 39.93 39.44 39.88 17,958,790 -0.07(-0.17%)
Oct 23, 2007 39.86 39.98 39.58 39.95 12,487,363 +0.13(+0.33%)
Oct 22, 2007 39.79 39.85 39.33 39.82 18,022,534 +0.07(+0.17%)
Oct 19, 2007 39.97 40.23 39.71 39.75 24,502,514 -0.41(-1.03%)
Oct 18, 2007 40.38 40.42 40.03 40.16 21,861,278 +0.03(+0.08%)
Oct 17, 2007 40.57 40.59 40.05 40.13 16,478,765 -0.14(-0.34%)
Oct 16, 2007 40.70 40.85 39.99 40.27 23,130,510 -0.36(-0.88%)
Oct 15, 2007 40.81 40.94 40.48 40.63 14,759,921 -0.18(-0.44%)
Oct 12, 2007 40.95 40.99 40.73 40.81 11,352,486 -0.01(-0.02%)
Oct 11, 2007 40.83 40.99 40.74 40.81 16,754,507 +0.07(+0.18%)
Oct 10, 2007 41.01 41.03 40.64 40.74 13,755,418 -0.26(-0.63%)
Oct 09, 2007 40.91 41.01 40.81 41.00 12,344,168 +0.14(+0.35%)
Oct 08, 2007 41.00 41.08 40.81 40.86 9,134,474 -0.14(-0.35%)
Oct 05, 2007 41.03 41.09 40.97 41.00 15,200,721 +0.09(+0.21%)
Oct 04, 2007 40.91 41.06 40.85 40.91 14,125,302 +0.01(+0.01%)
Oct 03, 2007 40.77 41.34 40.73 40.91 15,152,973 +0.03(+0.08%)
Oct 02, 2007 40.94 41.06 40.77 40.88 15,898,842 -0.06(-0.14%)
Oct 01, 2007 40.64 40.97 40.64 40.93 20,308,938 +0.27(+0.67%)
Sep 28, 2007 40.57 40.69 40.44 40.66 14,312,739 +0.10(+0.24%)
Sep 27, 2007 40.46 40.69 40.44 40.56 12,157,216 +0.09(+0.23%)
Sep 26, 2007 40.24 40.62 40.14 40.47 20,228,148 +0.26(+0.65%)
Sep 25, 2007 40.10 40.44 40.07 40.21 16,295,473 -0.14(-0.35%)
Sep 24, 2007 40.21 40.57 40.07 40.35 19,804,798 +0.05(+0.12%)
Sep 21, 2007 40.16 40.57 40.10 40.30 28,500,412 +0.20(+0.51%)
Sep 20, 2007 39.92 40.23 39.72 40.10 19,503,768 +0.19(+0.47%)
Sep 19, 2007 39.46 40.09 39.39 39.91 29,013,724 +0.41(+1.03%)
Sep 18, 2007 38.97 39.58 38.95 39.50 20,445,720 +0.55(+1.41%)
Sep 17, 2007 39.00 39.19 38.80 38.95 17,912,656 -0.16(-0.41%)
Sep 14, 2007 38.98 39.19 38.91 39.11 15,139,017 +0.06(+0.14%)
Sep 13, 2007 38.79 39.16 38.72 39.06 21,806,980 +0.37(+0.96%)
Sep 12, 2007 38.40 38.78 38.34 38.69 18,800,860 +0.28(+0.74%)
Sep 11, 2007 38.36 38.46 38.20 38.40 16,065,934 +0.13(+0.34%)
Sep 10, 2007 38.28 38.36 38.10 38.27 16,449,841 +0.10(+0.26%)
Sep 07, 2007 38.07 38.39 37.91 38.17 21,899,320 +0.01(+0.03%)
Sep 06, 2007 38.18 38.31 38.13 38.16 12,481,229 +0.01(+0.02%)
Sep 05, 2007 38.28 38.35 38.03 38.15 18,232,754 -0.20(-0.53%)
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.