Johnson & Johnson (NY: JNJ )

158.71 +0.75 (+0.47%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 42.75 43.02 42.60 42.97 15,999,949 +0.23(+0.54%)
Oct 30, 2007 42.73 43.04 42.69 42.74 11,675,372 -0.11(-0.25%)
Oct 29, 2007 42.50 43.16 42.40 42.85 19,408,502 +0.45(+1.06%)
Oct 26, 2007 42.32 42.60 42.08 42.40 14,455,143 +0.23(+0.55%)
Oct 25, 2007 42.48 42.50 42.02 42.17 16,084,272 -0.32(-0.76%)
Oct 24, 2007 42.42 42.54 42.02 42.49 16,855,842 -0.07(-0.17%)
Oct 23, 2007 42.46 42.60 42.17 42.56 11,720,446 +0.14(+0.33%)
Oct 22, 2007 42.40 42.46 41.90 42.42 16,915,670 +0.07(+0.17%)
Oct 19, 2007 42.58 42.86 42.31 42.35 22,997,680 -0.44(-1.03%)
Oct 18, 2007 43.02 43.07 42.65 42.79 20,518,656 +0.03(+0.08%)
Oct 17, 2007 43.22 43.24 42.67 42.76 15,466,714 -0.15(-0.34%)
Oct 16, 2007 43.37 43.52 42.60 42.91 21,709,938 -0.38(-0.88%)
Oct 15, 2007 43.49 43.62 43.13 43.29 13,853,433 -0.19(-0.44%)
Oct 12, 2007 43.63 43.68 43.39 43.48 10,655,268 -0.01(-0.02%)
Oct 11, 2007 43.51 43.67 43.41 43.49 15,725,521 +0.08(+0.18%)
Oct 10, 2007 43.70 43.72 43.30 43.41 12,910,623 -0.28(-0.63%)
Oct 09, 2007 43.58 43.70 43.48 43.68 11,586,045 +0.15(+0.35%)
Oct 08, 2007 43.68 43.77 43.49 43.53 8,573,476 -0.15(-0.35%)
Oct 05, 2007 43.72 43.78 43.65 43.68 14,267,161 +0.09(+0.21%)
Oct 04, 2007 43.58 43.75 43.52 43.59 13,257,790 +0.01(+0.02%)
Oct 03, 2007 43.43 44.05 43.40 43.58 14,222,346 +0.03(+0.08%)
Oct 02, 2007 43.62 43.74 43.44 43.55 14,922,407 -0.06(-0.14%)
Oct 01, 2007 43.29 43.65 43.29 43.61 19,061,656 +0.29(+0.67%)
Sep 28, 2007 43.22 43.35 43.08 43.32 13,433,715 +0.11(+0.24%)
Sep 27, 2007 43.11 43.35 43.09 43.22 11,410,574 +0.10(+0.23%)
Sep 26, 2007 42.87 43.28 42.77 43.12 18,985,826 +0.28(+0.65%)
Sep 25, 2007 42.73 43.08 42.69 42.84 15,294,678 -0.15(-0.35%)
Sep 24, 2007 42.85 43.22 42.69 42.99 18,588,478 +0.05(+0.12%)
Sep 21, 2007 42.79 43.23 42.72 42.94 26,750,046 +0.22(+0.51%)
Sep 20, 2007 42.53 42.86 42.32 42.72 18,305,936 +0.20(+0.47%)
Sep 19, 2007 42.04 42.71 41.97 42.52 27,231,832 +0.44(+1.03%)
Sep 18, 2007 41.52 42.17 41.50 42.09 19,190,036 +0.59(+1.41%)
Sep 17, 2007 41.55 41.76 41.34 41.50 16,812,542 -0.17(-0.41%)
Sep 14, 2007 41.53 41.75 41.45 41.67 14,209,247 +0.06(+0.14%)
Sep 13, 2007 41.33 41.72 41.26 41.61 20,467,694 +0.40(+0.96%)
Sep 12, 2007 40.91 41.32 40.85 41.22 17,646,196 +0.30(+0.74%)
Sep 11, 2007 40.87 40.97 40.70 40.91 15,079,237 +0.14(+0.34%)
Sep 10, 2007 40.78 40.87 40.60 40.78 15,439,567 +0.11(+0.26%)
Sep 07, 2007 40.56 40.90 40.39 40.67 20,554,362 +0.01(+0.03%)
Sep 06, 2007 40.68 40.82 40.62 40.66 11,714,689 +0.01(+0.02%)
Sep 05, 2007 40.78 40.86 40.52 40.65 17,112,980 -0.22(-0.53%)
Sep 04, 2007 40.64 40.91 40.62 40.87 13,367,288 +0.13(+0.31%)
Aug 31, 2007 40.87 40.93 40.65 40.74 20,255,370 +0.13(+0.31%)
Aug 30, 2007 40.45 40.82 40.45 40.62 12,562,582 -0.17(-0.42%)
Aug 29, 2007 40.45 40.87 40.39 40.79 15,433,955 +0.40(+1.00%)
Aug 28, 2007 40.62 40.67 40.37 40.39 22,429,412 -0.23(-0.57%)
Aug 27, 2007 40.66 40.78 40.56 40.62 15,861,728 -0.18(-0.45%)
Aug 24, 2007 40.72 40.87 40.45 40.80 13,901,585 -0.15(-0.37%)
Aug 23, 2007 40.98 41.12 40.86 40.95 13,360,312 +0.07(+0.16%)
Aug 22, 2007 40.68 40.95 40.63 40.89 18,413,918 +0.22(+0.55%)
Aug 21, 2007 40.60 40.82 40.55 40.66 18,923,646 -0.11(-0.26%)
Aug 20, 2007 40.78 40.95 40.58 40.77 19,646,608 -0.13(-0.31%)
Aug 17, 2007 41.20 41.53 40.45 40.89 27,796,042 +0.26(+0.63%)
Aug 16, 2007 40.09 40.83 40.04 40.64 36,401,216 +0.22(+0.54%)
Aug 15, 2007 40.27 40.72 40.08 40.42 20,864,592 +0.11(+0.28%)
Aug 14, 2007 40.52 40.84 40.29 40.31 28,243,894 -0.21(-0.52%)
Aug 13, 2007 40.32 40.80 40.31 40.52 16,807,688 +0.20(+0.49%)
Aug 10, 2007 40.02 40.50 39.89 40.32 23,601,286 +0.21(+0.53%)
Aug 09, 2007 40.88 41.28 40.11 40.11 31,577,072 -1.09(-2.66%)
Aug 08, 2007 40.87 41.20 40.35 41.20 23,471,768 +0.27(+0.66%)
Aug 07, 2007 40.72 41.14 40.58 40.93 27,429,784 -0.15(-0.35%)
Aug 06, 2007 39.77 41.12 39.77 41.08 22,397,108 +0.88(+2.20%)
Aug 03, 2007 40.27 40.32 40.15 40.20 19,692,004 -0.05(-0.11%)
Aug 02, 2007 40.09 40.54 40.06 40.24 25,924,258 +0.05(+0.11%)
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.