Johnson & Johnson (NY: JNJ )

163.62 USD -0.22 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 63.40 63.55 62.97 63.27 12,162,300 +0.05(+0.08%)
May 30, 2007 63.05 63.36 62.76 63.22 10,866,580 +0.17(+0.27%)
May 29, 2007 63.25 63.36 62.79 63.05 10,059,446 -0.14(-0.22%)
May 25, 2007 63.58 63.58 63.09 63.19 8,492,784 -0.29(-0.46%)
May 24, 2007 63.76 64.08 63.46 63.48 11,036,302 -0.33(-0.52%)
May 23, 2007 63.77 64.10 63.64 63.81 9,822,046 +0.23(+0.36%)
May 22, 2007 63.95 63.88 63.30 63.58 8,863,109 +0.06(+0.09%)
May 21, 2007 63.99 64.03 63.38 63.52 10,813,282 +0.10(+0.16%)
May 18, 2007 63.02 63.63 62.80 63.42 13,378,690 +0.68(+1.08%)
May 17, 2007 63.05 63.10 62.53 62.74 13,159,920 -0.31(-0.49%)
May 16, 2007 62.81 63.37 62.41 63.05 17,213,283 +1.23(+1.99%)
May 15, 2007 62.20 62.40 61.66 61.82 21,867,546 -0.79(-1.26%)
May 14, 2007 62.85 63.46 62.56 62.61 16,799,674 +0.34(+0.55%)
May 11, 2007 62.60 63.03 61.65 62.27 23,867,027 -0.23(-0.37%)
May 10, 2007 64.01 64.01 62.47 62.50 23,573,290 -1.61(-2.51%)
May 09, 2007 63.70 64.29 63.31 64.11 13,768,600 +0.41(+0.64%)
May 08, 2007 64.11 64.09 63.50 63.70 10,957,419 -0.56(-0.87%)
May 07, 2007 63.70 64.33 63.59 64.26 10,864,028 -0.22(-0.34%)
May 04, 2007 64.56 64.79 64.16 64.48 6,489,150 +0.16(+0.25%)
May 03, 2007 64.59 64.80 64.14 64.32 9,019,223 -0.16(-0.25%)
May 02, 2007 64.01 64.80 64.00 64.48 7,976,266 -0.08(-0.12%)
May 01, 2007 64.53 64.94 64.26 64.56 10,049,040 +0.34(+0.53%)
Apr 30, 2007 64.00 64.37 63.75 64.22 13,917,873 +0.05(+0.08%)
Apr 27, 2007 64.01 64.53 63.85 64.17 9,817,509 -0.07(-0.11%)
Apr 26, 2007 64.49 64.70 64.15 64.24 10,533,041 -0.44(-0.68%)
Apr 25, 2007 64.75 65.12 64.50 64.68 12,907,774 +0.19(+0.29%)
Apr 24, 2007 65.15 65.15 64.36 64.49 10,367,474 -0.26(-0.40%)
Apr 23, 2007 65.00 65.12 64.68 64.75 10,862,303 -0.37(-0.57%)
Apr 20, 2007 65.45 65.45 64.87 65.12 15,794,598 +0.18(+0.28%)
Apr 19, 2007 64.94 65.03 64.30 64.94 12,530,889 +0.51(+0.79%)
Apr 18, 2007 64.45 64.77 64.15 64.43 11,756,974 -0.12(-0.19%)
Apr 17, 2007 65.30 65.40 64.43 64.55 29,072,732 +1.53(+2.43%)
Apr 16, 2007 62.49 63.02 62.41 63.02 13,395,073 +0.67(+1.07%)
Apr 13, 2007 62.15 62.38 61.89 62.35 14,546,016 +0.43(+0.69%)
Apr 12, 2007 61.55 61.95 61.50 61.92 9,342,594 +0.03(+0.05%)
Apr 11, 2007 61.52 62.29 61.50 61.89 14,765,630 +0.22(+0.36%)
Apr 10, 2007 61.54 61.87 61.46 61.67 9,137,522 +0.04(+0.06%)
Apr 09, 2007 61.60 61.75 61.37 61.63 5,829,522 +0.08(+0.13%)
Apr 05, 2007 61.34 61.90 61.23 61.55 9,694,762 +0.26(+0.42%)
Apr 04, 2007 60.71 61.35 60.55 61.29 12,984,950 +0.65(+1.07%)
Apr 03, 2007 60.55 60.87 60.25 60.64 12,055,283 +0.54(+0.90%)
Apr 02, 2007 60.26 60.40 60.03 60.10 9,724,825 -0.16(-0.27%)
Mar 30, 2007 60.43 60.45 59.95 60.26 13,275,040 -0.08(-0.13%)
Mar 29, 2007 60.38 60.48 60.02 60.34 16,849,846 +0.34(+0.57%)
Mar 28, 2007 60.00 60.40 59.87 60.00 16,112,364 -0.03(-0.05%)
Mar 27, 2007 60.10 60.21 59.98 60.03 12,690,975 -0.22(-0.37%)
Mar 26, 2007 60.80 60.80 59.87 60.25 17,386,414 -0.26(-0.43%)
Mar 23, 2007 61.25 61.25 60.35 60.51 17,677,156 -0.35(-0.58%)
Mar 22, 2007 61.22 61.48 60.79 60.86 12,725,487 -0.36(-0.59%)
Mar 21, 2007 61.07 61.32 60.48 61.22 16,304,980 +0.15(+0.25%)
Mar 20, 2007 60.66 61.34 60.65 61.07 9,871,250 +0.34(+0.56%)
Mar 19, 2007 60.65 60.80 60.37 60.73 10,425,160 +0.22(+0.36%)
Mar 16, 2007 60.53 60.88 60.25 60.51 15,467,200 -0.02(-0.03%)
Mar 15, 2007 60.70 60.81 60.35 60.53 10,110,146 -0.18(-0.30%)
Mar 14, 2007 60.99 61.15 60.11 60.71 16,217,004 -0.06(-0.10%)
Mar 13, 2007 61.79 61.73 60.61 60.77 17,201,800 -1.02(-1.65%)
Mar 12, 2007 61.82 62.35 61.41 61.79 13,310,300 -0.35(-0.56%)
Mar 09, 2007 62.18 62.31 61.94 62.14 10,009,700 +0.42(+0.68%)
Mar 08, 2007 62.00 62.25 61.65 61.72 14,670,100 -0.14(-0.23%)
Mar 07, 2007 61.65 62.53 61.59 61.86 14,139,300 +0.16(+0.26%)
Mar 06, 2007 62.15 62.22 61.37 61.70 19,244,350 -0.13(-0.21%)
Mar 05, 2007 61.45 62.35 61.45 61.83 16,027,000 -0.12(-0.19%)
Mar 02, 2007 62.30 62.45 61.73 61.95 13,773,000 -0.50(-0.80%)
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.