Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 38.15 38.41 38.13 38.36 14,239,717 +0.12(+0.31%)
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%)
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.