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 (%)
Apr 30, 2007 42.20 42.44 42.03 42.34 21,107,808 +0.03(+0.08%)
Apr 27, 2007 42.21 42.55 42.10 42.31 14,889,207 -0.05(-0.11%)
Apr 26, 2007 42.52 42.66 42.30 42.36 15,974,381 -0.29(-0.68%)
Apr 25, 2007 42.69 42.94 42.53 42.65 19,575,894 +0.13(+0.29%)
Apr 24, 2007 42.96 42.96 42.44 42.52 15,723,283 -0.17(-0.40%)
Apr 23, 2007 42.86 42.94 42.65 42.69 16,473,739 -0.24(-0.57%)
Apr 20, 2007 43.16 43.16 42.77 42.94 23,954,044 +0.12(+0.28%)
Apr 19, 2007 42.82 42.88 42.40 42.82 19,004,312 +0.34(+0.79%)
Apr 18, 2007 42.50 42.71 42.30 42.48 17,830,594 -0.08(-0.19%)
Apr 17, 2007 43.06 43.12 42.48 42.56 44,091,624 +1.01(+2.43%)
Apr 16, 2007 41.20 41.55 41.15 41.55 20,314,930 +0.44(+1.07%)
Apr 13, 2007 40.98 41.13 40.81 41.11 22,060,448 +0.28(+0.69%)
Apr 12, 2007 40.58 40.85 40.55 40.83 14,168,952 +0.02(+0.05%)
Apr 11, 2007 40.56 41.07 40.55 40.81 22,393,514 +0.15(+0.36%)
Apr 10, 2007 40.58 40.80 40.52 40.66 13,857,941 +0.03(+0.06%)
Apr 09, 2007 40.62 40.72 40.47 40.64 8,841,037 +0.05(+0.13%)
Apr 05, 2007 40.45 40.82 40.37 40.58 14,703,049 +0.17(+0.42%)
Apr 04, 2007 40.03 40.45 39.92 40.41 19,692,940 +0.43(+1.07%)
Apr 03, 2007 39.92 40.14 39.73 39.98 18,283,010 +0.36(+0.90%)
Apr 02, 2007 39.73 39.83 39.58 39.63 14,748,643 -0.11(-0.27%)
Mar 30, 2007 39.85 39.86 39.53 39.73 20,132,890 -0.05(-0.13%)
Mar 29, 2007 39.81 39.88 39.58 39.79 25,554,430 +0.22(+0.57%)
Mar 28, 2007 39.56 39.83 39.48 39.56 24,435,966 -0.02(-0.05%)
Mar 27, 2007 39.63 39.70 39.55 39.58 19,247,098 -0.15(-0.37%)
Mar 26, 2007 40.09 40.09 39.48 39.73 26,368,188 -0.17(-0.43%)
Mar 23, 2007 40.39 40.39 39.79 39.90 26,809,126 -0.23(-0.58%)
Mar 22, 2007 40.37 40.54 40.08 40.13 19,299,438 -0.24(-0.59%)
Mar 21, 2007 40.27 40.43 39.88 40.37 24,728,088 +0.10(+0.25%)
Mar 20, 2007 40.00 40.45 39.99 40.27 14,970,711 +0.22(+0.56%)
Mar 19, 2007 39.99 40.09 39.81 40.04 15,810,769 +0.15(+0.36%)
Mar 16, 2007 39.91 40.14 39.73 39.90 23,457,512 -0.01(-0.03%)
Mar 15, 2007 40.02 40.10 39.79 39.91 15,333,020 -0.12(-0.30%)
Mar 14, 2007 40.22 40.32 39.63 40.03 24,594,664 -0.04(-0.10%)
Mar 13, 2007 40.74 40.70 39.96 40.07 26,088,202 -0.67(-1.65%)
Mar 12, 2007 40.76 41.11 40.49 40.74 20,186,364 -0.23(-0.56%)
Mar 09, 2007 41.00 41.09 40.84 40.97 15,180,683 +0.28(+0.68%)
Mar 08, 2007 40.88 41.05 40.65 40.70 22,248,634 -0.09(-0.23%)
Mar 07, 2007 40.65 41.23 40.61 40.79 21,443,624 +0.11(+0.26%)
Mar 06, 2007 40.98 41.03 40.47 40.68 29,185,928 -0.09(-0.21%)
Mar 05, 2007 40.52 41.11 40.52 40.77 24,306,504 -0.08(-0.19%)
Mar 02, 2007 41.08 41.18 40.70 40.85 20,888,094 -0.33(-0.80%)
Mar 01, 2007 41.11 41.49 40.72 41.18 22,112,048 -0.32(-0.76%)
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.