Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 42.42 42.55 41.59 41.93 26,908,012 -0.41(-0.96%)
Nov 29, 2007 42.08 42.50 41.82 42.34 17,829,256 +0.03(+0.07%)
Nov 28, 2007 41.99 42.39 41.51 42.31 24,471,512 +0.38(+0.92%)
Nov 27, 2007 41.83 42.02 41.61 41.92 24,529,188 +0.22(+0.53%)
Nov 26, 2007 41.32 42.14 41.09 41.70 25,812,728 +0.30(+0.73%)
Nov 23, 2007 41.72 41.72 40.96 41.40 9,636,366 -0.16(-0.39%)
Nov 21, 2007 41.47 41.87 41.43 41.56 24,187,758 -0.31(-0.74%)
Nov 20, 2007 41.98 42.06 41.59 41.87 24,994,942 +0.03(+0.07%)
Nov 19, 2007 41.76 42.10 41.74 41.84 31,068,982 -0.10(-0.24%)
Nov 16, 2007 41.59 41.95 41.21 41.94 24,452,764 +0.54(+1.30%)
Nov 15, 2007 41.32 41.66 41.19 41.40 18,565,548 -0.01(-0.01%)
Nov 14, 2007 41.59 41.66 41.32 41.40 19,598,062 -0.26(-0.62%)
Nov 13, 2007 41.30 41.69 41.18 41.66 26,658,524 +0.62(+1.51%)
Nov 12, 2007 40.23 41.44 40.22 41.04 28,407,208 +0.71(+1.76%)
Nov 09, 2007 39.52 40.70 39.52 40.33 26,103,382 +0.35(+0.88%)
Nov 08, 2007 39.60 40.17 39.58 39.98 26,549,306 +0.42(+1.06%)
Nov 07, 2007 39.68 39.94 39.45 39.56 17,369,976 -0.43(-1.08%)
Nov 06, 2007 39.92 40.17 39.71 39.99 12,633,953 +0.07(+0.19%)
Nov 05, 2007 39.62 40.15 39.62 39.92 16,382,147 -0.18(-0.45%)
Nov 02, 2007 40.07 40.23 39.84 40.10 15,988,905 +0.07(+0.19%)
Nov 01, 2007 40.11 40.47 39.94 40.02 18,024,696 -0.32(-0.78%)
Oct 31, 2007 40.13 40.39 39.99 40.34 17,044,202 +0.22(+0.54%)
Oct 30, 2007 40.11 40.40 40.08 40.12 12,437,377 -0.10(-0.25%)
Oct 29, 2007 39.89 40.52 39.80 40.22 20,675,216 +0.42(+1.06%)
Oct 26, 2007 39.73 39.99 39.50 39.80 15,398,573 +0.22(+0.55%)
Oct 25, 2007 39.87 39.89 39.45 39.58 17,134,028 -0.30(-0.76%)
Oct 24, 2007 39.82 39.94 39.45 39.89 17,955,956 -0.07(-0.17%)
Oct 23, 2007 39.86 39.99 39.59 39.95 12,485,392 +0.13(+0.33%)
Oct 22, 2007 39.80 39.86 39.34 39.82 18,019,688 +0.07(+0.17%)
Oct 19, 2007 39.97 40.23 39.71 39.76 24,498,648 -0.41(-1.03%)
Oct 18, 2007 40.38 40.43 40.04 40.17 21,857,828 +0.03(+0.08%)
Oct 17, 2007 40.57 40.59 40.06 40.14 16,476,164 -0.14(-0.34%)
Oct 16, 2007 40.71 40.85 39.99 40.28 23,126,858 -0.36(-0.88%)
Oct 15, 2007 40.82 40.95 40.49 40.64 14,757,591 -0.18(-0.44%)
Oct 12, 2007 40.96 41.00 40.73 40.82 11,350,695 -0.01(-0.02%)
Oct 11, 2007 40.84 40.99 40.75 40.82 16,751,863 +0.07(+0.18%)
Oct 10, 2007 41.02 41.04 40.65 40.75 13,753,247 -0.26(-0.63%)
Oct 09, 2007 40.91 41.02 40.82 41.01 12,342,219 +0.14(+0.35%)
Oct 08, 2007 41.01 41.09 40.82 40.86 9,133,032 -0.14(-0.35%)
Oct 05, 2007 41.04 41.10 40.98 41.01 15,198,321 +0.09(+0.21%)
Oct 04, 2007 40.91 41.07 40.85 40.92 14,123,073 +0.01(+0.02%)
Oct 03, 2007 40.77 41.35 40.74 40.91 15,150,581 +0.03(+0.08%)
Oct 02, 2007 40.95 41.06 40.78 40.88 15,896,333 -0.06(-0.14%)
Oct 01, 2007 40.64 40.98 40.64 40.94 20,305,734 +0.27(+0.67%)
Sep 28, 2007 40.57 40.70 40.44 40.67 14,310,480 +0.10(+0.24%)
Sep 27, 2007 40.47 40.70 40.45 40.57 12,155,297 +0.09(+0.23%)
Sep 26, 2007 40.25 40.63 40.15 40.47 20,224,954 +0.26(+0.65%)
Sep 25, 2007 40.11 40.44 40.08 40.21 16,292,901 -0.14(-0.35%)
Sep 24, 2007 40.22 40.57 40.08 40.36 19,801,672 +0.05(+0.12%)
Sep 21, 2007 40.17 40.58 40.10 40.31 28,495,914 +0.20(+0.51%)
Sep 20, 2007 39.92 40.23 39.73 40.10 19,500,690 +0.19(+0.47%)
Sep 19, 2007 39.47 40.09 39.40 39.92 29,009,144 +0.41(+1.03%)
Sep 18, 2007 38.98 39.58 38.96 39.51 20,442,492 +0.55(+1.41%)
Sep 17, 2007 39.01 39.20 38.81 38.96 17,909,830 -0.16(-0.41%)
Sep 14, 2007 38.99 39.19 38.91 39.12 15,136,627 +0.06(+0.14%)
Sep 13, 2007 38.80 39.16 38.73 39.06 21,803,538 +0.37(+0.96%)
Sep 12, 2007 38.41 38.79 38.35 38.69 18,797,892 +0.28(+0.74%)
Sep 11, 2007 38.36 38.46 38.20 38.41 16,063,398 +0.13(+0.34%)
Sep 10, 2007 38.28 38.36 38.11 38.28 16,447,245 +0.10(+0.26%)
Sep 07, 2007 38.07 38.39 37.92 38.18 21,895,862 +0.01(+0.03%)
Sep 06, 2007 38.19 38.31 38.13 38.17 12,479,259 +0.01(+0.02%)
Sep 05, 2007 38.28 38.36 38.04 38.16 18,229,876 -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.