Skip to main content

Johnson & Johnson (NY: JNJ )

158.48 +0.52 (+0.33%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 40.61 40.85 40.37 40.64 18,234,338 +0.08(+0.20%)
Jun 28, 2007 40.56 40.78 40.36 40.56 14,429,344 +0.03(+0.08%)
Jun 27, 2007 40.56 40.58 40.27 40.52 21,468,920 -0.13(-0.32%)
Jun 26, 2007 40.30 40.86 40.44 40.66 21,090,096 +0.36(+0.88%)
Jun 25, 2007 40.23 40.56 40.21 40.30 19,663,672 +0.25(+0.63%)
Jun 22, 2007 40.93 40.87 40.05 40.05 33,453,664 -0.91(-2.22%)
Jun 21, 2007 40.91 41.11 40.75 40.96 15,723,050 +0.05(+0.11%)
Jun 20, 2007 41.23 41.44 40.88 40.91 17,332,574 -0.25(-0.61%)
Jun 19, 2007 41.11 41.33 41.02 41.16 17,291,178 +0.06(+0.14%)
Jun 18, 2007 41.45 41.48 41.04 41.11 12,905,720 -0.29(-0.70%)
Jun 15, 2007 41.28 41.63 41.26 41.40 25,500,586 +0.21(+0.51%)
Jun 14, 2007 41.02 41.29 41.01 41.18 13,788,695 +0.18(+0.43%)
Jun 13, 2007 40.83 41.06 40.44 41.01 22,467,264 +0.23(+0.57%)
Jun 12, 2007 41.05 41.16 40.73 40.78 18,077,106 -0.29(-0.71%)
Jun 11, 2007 41.47 41.47 40.99 41.07 13,640,389 +0.09(+0.23%)
Jun 08, 2007 40.89 41.12 40.53 40.97 21,143,764 +0.09(+0.21%)
Jun 07, 2007 41.31 41.48 40.88 40.89 21,603,850 -0.59(-1.43%)
Jun 06, 2007 41.75 41.83 41.25 41.48 17,490,152 -0.27(-0.65%)
Jun 05, 2007 41.81 41.91 41.56 41.75 17,305,754 -0.19(-0.46%)
Jun 04, 2007 41.82 41.99 41.55 41.94 15,300,617 +0.13(+0.30%)
Jun 01, 2007 41.73 42.05 41.56 41.82 16,432,583 +0.09(+0.22%)
May 31, 2007 41.81 41.91 41.53 41.73 18,442,396 +0.03(+0.08%)
May 30, 2007 41.58 41.78 41.39 41.69 16,477,622 +0.11(+0.27%)
May 29, 2007 41.71 41.78 41.41 41.58 15,253,718 -0.09(-0.22%)
May 25, 2007 41.93 41.93 41.61 41.67 12,878,098 -0.19(-0.46%)
May 24, 2007 42.05 42.26 41.85 41.86 16,734,981 -0.22(-0.52%)
May 23, 2007 42.05 42.27 41.97 42.08 14,893,735 +0.15(+0.36%)
May 22, 2007 42.17 42.13 41.74 41.93 13,439,643 +0.04(+0.09%)
May 21, 2007 42.20 42.23 41.80 41.89 16,396,803 +0.07(+0.16%)
May 18, 2007 41.56 41.96 41.41 41.82 20,286,878 +0.45(+1.08%)
May 17, 2007 41.58 41.61 41.24 41.38 19,955,146 -0.20(-0.49%)
May 16, 2007 41.42 41.79 41.16 41.58 26,101,494 +0.81(+1.99%)
May 15, 2007 41.02 41.15 40.66 40.77 33,159,020 -0.52(-1.26%)
May 14, 2007 41.45 41.85 41.26 41.29 25,474,314 +0.22(+0.55%)
May 11, 2007 41.28 41.57 40.66 41.07 36,190,952 -0.15(-0.37%)
May 10, 2007 42.21 42.21 41.20 41.22 35,745,540 -1.06(-2.51%)
May 09, 2007 42.01 42.40 41.75 42.28 20,878,122 +0.27(+0.64%)
May 08, 2007 42.28 42.27 41.88 42.01 16,615,366 -0.37(-0.87%)
May 07, 2007 42.01 42.42 41.94 42.38 16,473,752 -0.15(-0.34%)
May 04, 2007 42.58 42.73 42.31 42.52 9,839,872 +0.11(+0.25%)
May 03, 2007 42.60 42.73 42.30 42.42 13,676,368 -0.11(-0.25%)
May 02, 2007 42.21 42.73 42.21 42.52 12,094,872 -0.05(-0.12%)
May 01, 2007 42.56 42.83 42.38 42.58 15,237,939 +0.22(+0.53%)
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.