Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 37.97 38.23 37.44 37.44 35,343,956 +0.27(+0.72%)
Jul 30, 2007 37.09 37.40 36.99 37.18 21,981,974 +0.19(+0.50%)
Jul 27, 2007 37.60 37.84 36.96 36.99 37,954,556 -0.74(-1.95%)
Jul 26, 2007 37.77 38.07 37.60 37.73 37,679,580 -0.35(-0.93%)
Jul 25, 2007 38.05 38.36 37.87 38.08 17,164,040 +0.04(+0.10%)
Jul 24, 2007 38.10 38.45 38.01 38.04 17,376,360 -0.33(-0.85%)
Jul 23, 2007 38.30 38.57 38.28 38.37 15,252,508 +0.13(+0.34%)
Jul 20, 2007 38.61 38.68 38.20 38.24 22,256,342 -0.37(-0.96%)
Jul 19, 2007 38.59 38.80 38.41 38.61 20,446,446 +0.12(+0.31%)
Jul 18, 2007 38.69 38.93 38.38 38.49 27,295,362 -0.33(-0.86%)
Jul 17, 2007 38.91 39.31 38.54 38.83 44,545,844 -0.66(-1.66%)
Jul 16, 2007 39.22 39.53 39.16 39.48 21,601,482 +0.23(+0.58%)
Jul 13, 2007 39.28 39.36 39.00 39.26 14,541,383 +0.04(+0.11%)
Jul 12, 2007 39.02 39.24 38.75 39.21 17,842,598 +0.31(+0.80%)
Jul 11, 2007 38.49 38.98 38.46 38.90 18,009,772 +0.41(+1.06%)
Jul 10, 2007 38.78 38.90 38.44 38.49 23,168,244 -0.32(-0.83%)
Jul 09, 2007 38.59 39.19 38.36 38.82 30,368,646 +0.37(+0.95%)
Jul 06, 2007 38.43 38.62 38.37 38.45 12,213,928 -0.09(-0.24%)
Jul 05, 2007 38.43 38.63 38.29 38.54 13,410,929 +0.20(+0.53%)
Jul 03, 2007 38.37 38.54 38.30 38.34 7,620,985 +0.06(+0.16%)
Jul 02, 2007 38.33 38.37 37.99 38.28 13,096,381 +0.14(+0.37%)
Jun 29, 2007 38.11 38.33 37.88 38.14 19,430,556 +0.07(+0.20%)
Jun 28, 2007 38.06 38.27 37.88 38.06 15,375,945 +0.03(+0.08%)
Jun 27, 2007 38.07 38.08 37.79 38.03 22,877,334 -0.12(-0.32%)
Jun 26, 2007 37.82 38.35 37.95 38.15 22,473,660 +0.33(+0.88%)
Jun 25, 2007 37.76 38.07 37.73 37.82 20,953,656 +0.24(+0.63%)
Jun 22, 2007 38.41 38.36 37.58 37.58 35,648,308 -0.85(-2.22%)
Jun 21, 2007 38.40 38.58 38.24 38.44 16,754,522 +0.04(+0.11%)
Jun 20, 2007 38.69 38.89 38.36 38.40 18,469,634 -0.24(-0.61%)
Jun 19, 2007 38.58 38.78 38.49 38.63 18,425,522 +0.06(+0.14%)
Jun 18, 2007 38.90 38.93 38.51 38.57 13,752,367 -0.27(-0.70%)
Jun 15, 2007 38.74 39.06 38.72 38.85 27,173,488 +0.20(+0.51%)
Jun 14, 2007 38.49 38.75 38.48 38.65 14,693,268 +0.17(+0.43%)
Jun 13, 2007 38.31 38.53 37.95 38.48 23,941,174 +0.22(+0.57%)
Jun 12, 2007 38.52 38.62 38.22 38.27 19,263,010 -0.27(-0.71%)
Jun 11, 2007 38.92 38.92 38.46 38.54 14,535,233 +0.09(+0.23%)
Jun 08, 2007 38.38 38.59 38.04 38.45 22,530,848 +0.08(+0.21%)
Jun 07, 2007 38.77 38.93 38.36 38.37 23,021,118 -0.56(-1.43%)
Jun 06, 2007 39.18 39.26 38.71 38.93 18,637,550 -0.25(-0.65%)
Jun 05, 2007 39.24 39.33 39.00 39.18 18,441,054 -0.18(-0.46%)
Jun 04, 2007 39.24 39.40 39.00 39.36 16,304,376 +0.12(+0.30%)
Jun 01, 2007 39.16 39.47 39.00 39.24 17,510,602 +0.09(+0.22%)
May 31, 2007 39.24 39.33 38.97 39.16 19,652,264 +0.03(+0.08%)
May 30, 2007 39.02 39.21 38.84 39.13 17,558,594 +0.11(+0.27%)
May 29, 2007 39.14 39.21 38.86 39.02 16,254,400 -0.09(-0.22%)
May 25, 2007 39.35 39.35 39.04 39.11 13,722,933 -0.18(-0.46%)
May 24, 2007 39.46 39.66 39.27 39.29 17,832,838 -0.20(-0.52%)
May 23, 2007 39.47 39.67 39.39 39.49 15,870,801 +0.14(+0.36%)
May 22, 2007 39.58 39.53 39.17 39.35 14,321,317 +0.04(+0.09%)
May 21, 2007 39.60 39.63 39.22 39.31 17,472,474 +0.06(+0.16%)
May 18, 2007 39.00 39.38 38.87 39.25 21,617,748 +0.42(+1.08%)
May 17, 2007 39.02 39.05 38.70 38.83 21,264,252 -0.19(-0.49%)
May 16, 2007 38.87 39.22 38.62 39.02 27,813,818 +0.76(+1.99%)
May 15, 2007 38.49 38.62 38.16 38.26 35,334,336 -0.49(-1.26%)
May 14, 2007 38.90 39.27 38.72 38.75 27,145,492 +0.21(+0.55%)
May 11, 2007 38.74 39.01 38.15 38.54 38,565,168 -0.14(-0.37%)
May 10, 2007 39.61 39.61 38.66 38.68 38,090,536 -1.00(-2.51%)
May 09, 2007 39.42 39.79 39.18 39.68 22,247,778 +0.25(+0.64%)
May 08, 2007 39.68 39.66 39.30 39.42 17,705,376 -0.35(-0.87%)
May 07, 2007 39.42 39.81 39.35 39.77 17,554,472 -0.14(-0.34%)
May 04, 2007 39.95 40.10 39.71 39.91 10,485,392 +0.10(+0.25%)
May 03, 2007 39.97 40.10 39.69 39.81 14,573,572 -0.10(-0.25%)
May 02, 2007 39.61 40.10 39.61 39.91 12,888,326 -0.05(-0.12%)
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.