Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 38.36 38.42 38.16 38.25 21,577,356 +0.12(+0.31%)
Aug 30, 2007 37.97 38.32 37.97 38.13 13,382,491 -0.16(-0.42%)
Aug 29, 2007 37.97 38.37 37.92 38.29 16,441,268 +0.38(+1.00%)
Aug 28, 2007 38.13 38.18 37.90 37.91 23,893,290 -0.22(-0.57%)
Aug 27, 2007 38.17 38.28 38.07 38.13 16,896,960 -0.17(-0.45%)
Aug 24, 2007 38.23 38.36 37.97 38.30 14,808,886 -0.14(-0.37%)
Aug 23, 2007 38.47 38.61 38.36 38.44 14,232,286 +0.06(+0.16%)
Aug 22, 2007 38.19 38.44 38.14 38.38 19,615,720 +0.21(+0.55%)
Aug 21, 2007 38.11 38.32 38.07 38.17 20,158,716 -0.10(-0.26%)
Aug 20, 2007 38.28 38.44 38.09 38.27 20,928,862 -0.12(-0.31%)
Aug 17, 2007 38.68 38.98 37.97 38.39 29,610,178 +0.24(+0.63%)
Aug 16, 2007 37.63 38.33 37.59 38.15 38,776,976 +0.20(+0.54%)
Aug 15, 2007 37.81 38.22 37.62 37.94 22,226,340 +0.11(+0.28%)
Aug 14, 2007 38.04 38.34 37.83 37.84 30,087,260 -0.20(-0.52%)
Aug 13, 2007 37.85 38.30 37.84 38.04 17,904,660 +0.19(+0.49%)
Aug 10, 2007 37.57 38.02 37.45 37.85 25,141,648 +0.20(+0.53%)
Aug 09, 2007 38.38 38.75 37.65 37.65 33,637,980 -1.03(-2.66%)
Aug 08, 2007 38.37 38.68 37.88 38.68 25,003,678 +0.25(+0.66%)
Aug 07, 2007 38.22 38.62 38.10 38.43 29,220,016 -0.14(-0.35%)
Aug 06, 2007 37.33 38.60 37.33 38.56 23,858,878 +0.83(+2.20%)
Aug 03, 2007 37.81 37.85 37.69 37.73 20,977,222 -0.04(-0.11%)
Aug 02, 2007 37.63 38.05 37.60 37.78 27,616,230 +0.04(+0.11%)
Aug 01, 2007 37.45 38.00 37.42 37.73 28,496,844 +0.28(+0.76%)
Jul 31, 2007 37.97 38.24 37.45 37.45 35,338,376 +0.27(+0.72%)
Jul 30, 2007 37.10 37.41 37.00 37.18 21,978,504 +0.19(+0.50%)
Jul 27, 2007 37.60 37.84 36.97 37.00 37,948,564 -0.74(-1.95%)
Jul 26, 2007 37.78 38.08 37.60 37.73 37,673,632 -0.35(-0.93%)
Jul 25, 2007 38.05 38.37 37.87 38.09 17,161,332 +0.04(+0.10%)
Jul 24, 2007 38.11 38.46 38.02 38.05 17,373,618 -0.33(-0.85%)
Jul 23, 2007 38.31 38.58 38.28 38.38 15,250,101 +0.13(+0.34%)
Jul 20, 2007 38.62 38.69 38.20 38.25 22,252,830 -0.37(-0.96%)
Jul 19, 2007 38.59 38.81 38.41 38.62 20,443,220 +0.12(+0.31%)
Jul 18, 2007 38.69 38.93 38.39 38.50 27,291,054 -0.33(-0.86%)
Jul 17, 2007 38.92 39.32 38.55 38.83 44,538,812 -0.66(-1.66%)
Jul 16, 2007 39.22 39.54 39.17 39.49 21,598,072 +0.23(+0.58%)
Jul 13, 2007 39.29 39.37 39.00 39.26 14,539,088 +0.04(+0.11%)
Jul 12, 2007 39.03 39.25 38.76 39.22 17,839,782 +0.31(+0.80%)
Jul 11, 2007 38.50 38.99 38.47 38.91 18,006,930 +0.41(+1.06%)
Jul 10, 2007 38.79 38.90 38.45 38.50 23,164,588 -0.32(-0.83%)
Jul 09, 2007 38.60 39.20 38.37 38.82 30,363,854 +0.37(+0.95%)
Jul 06, 2007 38.44 38.62 38.38 38.46 12,212,000 -0.09(-0.24%)
Jul 05, 2007 38.44 38.64 38.30 38.55 13,408,812 +0.20(+0.53%)
Jul 03, 2007 38.38 38.55 38.30 38.35 7,619,782 +0.06(+0.16%)
Jul 02, 2007 38.34 38.38 37.99 38.28 13,094,314 +0.14(+0.37%)
Jun 29, 2007 38.12 38.34 37.89 38.14 19,427,490 +0.07(+0.20%)
Jun 28, 2007 38.07 38.28 37.88 38.07 15,373,518 +0.03(+0.08%)
Jun 27, 2007 38.07 38.09 37.80 38.04 22,873,724 -0.12(-0.32%)
Jun 26, 2007 37.83 38.35 37.96 38.16 22,470,112 +0.33(+0.88%)
Jun 25, 2007 37.76 38.07 37.74 37.83 20,950,350 +0.24(+0.63%)
Jun 22, 2007 38.42 38.36 37.59 37.59 35,642,680 -0.85(-2.22%)
Jun 21, 2007 38.40 38.59 38.25 38.44 16,751,877 +0.04(+0.11%)
Jun 20, 2007 38.70 38.90 38.37 38.40 18,466,720 -0.24(-0.61%)
Jun 19, 2007 38.59 38.79 38.50 38.64 18,422,614 +0.06(+0.14%)
Jun 18, 2007 38.90 38.93 38.52 38.58 13,750,197 -0.27(-0.70%)
Jun 15, 2007 38.74 39.07 38.73 38.85 27,169,200 +0.20(+0.51%)
Jun 14, 2007 38.50 38.75 38.49 38.65 14,690,949 +0.17(+0.43%)
Jun 13, 2007 38.32 38.54 37.96 38.49 23,937,394 +0.22(+0.57%)
Jun 12, 2007 38.53 38.63 38.23 38.27 19,259,970 -0.27(-0.71%)
Jun 11, 2007 38.93 38.93 38.47 38.54 14,532,939 +0.09(+0.23%)
Jun 08, 2007 38.38 38.59 38.04 38.46 22,527,292 +0.08(+0.21%)
Jun 07, 2007 38.77 38.93 38.37 38.38 23,017,484 -0.56(-1.43%)
Jun 06, 2007 39.19 39.26 38.72 38.93 18,634,608 -0.25(-0.65%)
Jun 05, 2007 39.24 39.34 39.01 39.19 18,438,144 -0.18(-0.46%)
Jun 04, 2007 39.25 39.41 39.00 39.37 16,301,803 +0.12(+0.30%)
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.