Johnson & Johnson (NY: JNJ )

178.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 44.87 45.01 44.73 44.97 12,939,827 +0.11(+0.24%)
Sep 27, 2007 44.76 45.01 44.73 44.86 10,991,066 +0.10(+0.23%)
Sep 26, 2007 44.51 44.93 44.40 44.76 18,287,814 +0.29(+0.65%)
Sep 25, 2007 44.36 44.73 44.32 44.47 14,732,372 -0.16(-0.35%)
Sep 24, 2007 44.48 44.87 44.32 44.63 17,905,074 +0.05(+0.12%)
Sep 21, 2007 44.43 44.88 44.35 44.58 25,766,584 +0.23(+0.51%)
Sep 20, 2007 44.15 44.49 43.93 44.35 17,632,920 +0.21(+0.47%)
Sep 19, 2007 43.65 44.34 43.57 44.15 26,230,658 +0.45(+1.03%)
Sep 18, 2007 43.11 43.78 43.08 43.69 18,484,516 +0.61(+1.41%)
Sep 17, 2007 43.14 43.35 42.92 43.08 16,194,432 -0.18(-0.41%)
Sep 14, 2007 43.12 43.34 43.04 43.26 13,686,846 +0.06(+0.14%)
Sep 13, 2007 42.91 43.31 42.83 43.20 19,715,202 +0.41(+0.96%)
Sep 12, 2007 42.48 42.90 42.41 42.79 16,997,436 +0.31(+0.74%)
Sep 11, 2007 42.43 42.54 42.25 42.48 14,524,851 +0.14(+0.34%)
Sep 10, 2007 42.34 42.43 42.15 42.33 14,871,933 +0.11(+0.26%)
Sep 07, 2007 42.11 42.46 41.93 42.22 19,798,684 +0.01(+0.03%)
Sep 06, 2007 42.24 42.37 42.17 42.21 11,284,000 +0.01(+0.02%)
Sep 05, 2007 42.34 42.42 42.06 42.20 16,483,824 -0.23(-0.53%)
Sep 04, 2007 42.19 42.48 42.17 42.43 12,875,842 +0.13(+0.31%)
Aug 31, 2007 42.43 42.49 42.20 42.30 19,510,684 +0.13(+0.31%)
Aug 30, 2007 42.00 42.38 42.00 42.17 12,100,720 -0.18(-0.42%)
Aug 29, 2007 42.00 42.43 41.93 42.35 14,866,528 +0.42(+1.00%)
Aug 28, 2007 42.17 42.22 41.91 41.93 21,604,798 -0.24(-0.57%)
Aug 27, 2007 42.21 42.34 42.11 42.17 15,278,574 -0.19(-0.45%)
Aug 24, 2007 42.28 42.43 42.00 42.36 13,390,496 -0.16(-0.37%)
Aug 23, 2007 42.54 42.69 42.42 42.52 12,869,122 +0.07(+0.16%)
Aug 22, 2007 42.24 42.51 42.18 42.45 17,736,932 +0.23(+0.55%)
Aug 21, 2007 42.15 42.38 42.10 42.22 18,227,920 -0.11(-0.26%)
Aug 20, 2007 42.33 42.51 42.13 42.33 18,924,302 -0.13(-0.31%)
Aug 17, 2007 42.78 43.11 42.00 42.45 26,774,126 +0.27(+0.63%)
Aug 16, 2007 41.62 42.39 41.57 42.19 35,062,932 +0.23(+0.54%)
Aug 15, 2007 41.81 42.27 41.61 41.96 20,097,510 +0.12(+0.28%)
Aug 14, 2007 42.06 42.40 41.83 41.85 27,205,512 -0.22(-0.52%)
Aug 13, 2007 41.86 42.35 41.85 42.06 16,189,757 +0.21(+0.49%)
Aug 10, 2007 41.55 42.04 41.41 41.86 22,733,588 +0.22(+0.53%)
Aug 09, 2007 42.44 42.85 41.64 41.64 30,416,144 -1.14(-2.66%)
Aug 08, 2007 42.43 42.78 41.89 42.78 22,608,832 +0.28(+0.66%)
Aug 07, 2007 42.27 42.72 42.13 42.50 26,421,332 -0.15(-0.35%)
Aug 06, 2007 41.28 42.69 41.28 42.65 21,573,682 +0.92(+2.20%)
Aug 03, 2007 41.81 41.86 41.68 41.73 18,968,030 -0.05(-0.11%)
Aug 02, 2007 41.62 42.09 41.59 41.78 24,971,156 +0.05(+0.11%)
Aug 01, 2007 41.42 42.03 41.38 41.73 25,767,426 +0.31(+0.76%)
Jul 31, 2007 42.00 42.29 41.41 41.41 31,953,678 +0.29(+0.72%)
Jul 30, 2007 41.02 41.37 40.91 41.12 19,873,410 +0.21(+0.50%)
Jul 27, 2007 41.59 41.85 40.88 40.91 34,313,864 -0.81(-1.95%)
Jul 26, 2007 41.78 42.11 41.59 41.73 34,065,264 -0.39(-0.93%)
Jul 25, 2007 42.09 42.43 41.89 42.12 15,517,624 +0.04(+0.10%)
Jul 24, 2007 42.15 42.53 42.04 42.08 15,709,579 -0.36(-0.85%)
Jul 23, 2007 42.37 42.67 42.34 42.44 13,789,451 +0.14(+0.34%)
Jul 20, 2007 42.71 42.78 42.25 42.30 20,121,460 -0.41(-0.96%)
Jul 19, 2007 42.68 42.92 42.48 42.71 18,485,174 +0.13(+0.31%)
Jul 18, 2007 42.79 43.06 42.45 42.58 24,677,124 -0.37(-0.86%)
Jul 17, 2007 43.04 43.48 42.63 42.95 40,272,900 -0.73(-1.66%)
Jul 16, 2007 43.38 43.73 43.32 43.67 19,529,416 +0.25(+0.58%)
Jul 13, 2007 43.45 43.54 43.13 43.42 13,146,538 +0.05(+0.11%)
Jul 12, 2007 43.16 43.41 42.87 43.37 16,131,094 +0.34(+0.80%)
Jul 11, 2007 42.58 43.12 42.54 43.03 16,282,232 +0.45(+1.06%)
Jul 10, 2007 42.90 43.02 42.52 42.58 20,945,890 -0.36(-0.83%)
Jul 09, 2007 42.69 43.35 42.43 42.93 27,455,612 +0.40(+0.95%)
Jul 06, 2007 42.51 42.72 42.44 42.53 11,042,339 -0.10(-0.24%)
Jul 05, 2007 42.51 42.73 42.35 42.63 12,124,520 +0.23(+0.53%)
Jul 03, 2007 42.44 42.63 42.36 42.41 6,889,961 +0.07(+0.16%)
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.