Johnson & Johnson (NY: JNJ )

164.34 USD +0.98 (+0.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 61.98 62.07 61.65 61.79 13,355,800 +0.19(+0.31%)
Aug 30, 2007 61.35 61.91 61.35 61.60 8,283,400 -0.26(-0.42%)
Aug 29, 2007 61.35 61.99 61.26 61.86 10,176,700 +0.61(+1.00%)
Aug 28, 2007 61.60 61.68 61.23 61.25 14,789,300 -0.35(-0.57%)
Aug 27, 2007 61.66 61.85 61.51 61.60 10,458,761 -0.28(-0.45%)
Aug 24, 2007 61.76 61.98 61.35 61.88 9,166,300 -0.23(-0.37%)
Aug 23, 2007 62.15 62.37 61.97 62.11 8,809,400 +0.10(+0.16%)
Aug 22, 2007 61.70 62.10 61.62 62.01 12,141,600 +0.34(+0.55%)
Aug 21, 2007 61.57 61.91 61.50 61.67 12,477,700 -0.16(-0.26%)
Aug 20, 2007 61.84 62.10 61.54 61.83 12,954,400 -0.19(-0.31%)
Aug 17, 2007 62.49 62.98 61.35 62.02 18,327,900 +0.39(+0.63%)
Aug 16, 2007 60.80 61.93 60.73 61.63 24,001,900 +0.33(+0.54%)
Aug 15, 2007 61.08 61.75 60.78 61.30 13,757,504 +0.17(+0.28%)
Aug 14, 2007 61.45 61.94 61.11 61.13 18,623,200 -0.32(-0.52%)
Aug 13, 2007 61.15 61.87 61.13 61.45 11,082,500 +0.30(+0.49%)
Aug 10, 2007 60.70 61.42 60.50 61.15 15,562,000 +0.32(+0.53%)
Aug 09, 2007 62.00 62.60 60.83 60.83 20,821,000 -1.66(-2.66%)
Aug 08, 2007 61.99 62.49 61.20 62.49 15,476,600 +0.41(+0.66%)
Aug 07, 2007 61.75 62.40 61.55 62.08 18,086,400 -0.22(-0.35%)
Aug 06, 2007 60.31 62.36 60.31 62.30 14,768,000 +1.34(+2.20%)
Aug 03, 2007 61.08 61.15 60.89 60.96 12,984,333 -0.07(-0.11%)
Aug 02, 2007 60.80 61.48 60.75 61.03 17,093,700 +0.07(+0.11%)
Aug 01, 2007 60.51 61.40 60.45 60.96 17,638,776 +0.46(+0.76%)
Jul 31, 2007 61.35 61.78 60.50 60.50 21,873,500 +0.43(+0.72%)
Jul 30, 2007 59.93 60.44 59.77 60.07 13,604,100 +0.30(+0.50%)
Jul 27, 2007 60.75 61.14 59.72 59.77 23,489,137 -1.19(-1.95%)
Jul 26, 2007 61.03 61.52 60.75 60.96 23,318,959 -0.57(-0.93%)
Jul 25, 2007 61.48 61.99 61.19 61.53 10,622,400 +0.06(+0.10%)
Jul 24, 2007 61.57 62.13 61.42 61.47 10,753,800 -0.53(-0.85%)
Jul 23, 2007 61.89 62.33 61.85 62.00 9,439,400 +0.21(+0.34%)
Jul 20, 2007 62.39 62.50 61.72 61.79 13,773,900 -0.60(-0.96%)
Jul 19, 2007 62.35 62.70 62.06 62.39 12,653,800 +0.19(+0.31%)
Jul 18, 2007 62.51 62.90 62.02 62.20 16,892,425 -0.54(-0.86%)
Jul 17, 2007 62.88 63.52 62.28 62.74 27,568,320 -1.06(-1.66%)
Jul 16, 2007 63.37 63.88 63.28 63.80 13,368,623 +0.37(+0.58%)
Jul 13, 2007 63.47 63.60 63.01 63.43 8,999,302 +0.07(+0.11%)
Jul 12, 2007 63.05 63.41 62.62 63.36 11,042,343 +0.50(+0.80%)
Jul 11, 2007 62.20 62.99 62.15 62.86 11,145,803 +0.66(+1.06%)
Jul 10, 2007 62.67 62.85 62.12 62.20 14,338,253 -0.52(-0.83%)
Jul 09, 2007 62.36 63.33 61.99 62.72 18,794,403 +0.59(+0.95%)
Jul 06, 2007 62.10 62.40 62.00 62.13 7,558,898 -0.15(-0.24%)
Jul 05, 2007 62.10 62.42 61.87 62.28 8,299,692 +0.33(+0.53%)
Jul 03, 2007 62.00 62.28 61.88 61.95 4,716,439 +0.10(+0.16%)
Jul 02, 2007 61.94 62.00 61.38 61.85 8,105,026 +0.23(+0.37%)
Jun 29, 2007 61.58 61.94 61.21 61.62 12,025,091 +0.12(+0.20%)
Jun 28, 2007 61.50 61.84 61.20 61.50 9,515,792 +0.05(+0.08%)
Jun 27, 2007 61.51 61.53 61.07 61.45 14,158,216 -0.20(-0.32%)
Jun 26, 2007 61.11 61.96 61.32 61.65 13,908,392 +0.54(+0.88%)
Jun 25, 2007 61.01 61.51 60.97 61.11 12,967,700 +0.38(+0.63%)
Jun 22, 2007 62.07 61.98 60.73 60.73 22,061,856 -1.38(-2.22%)
Jun 21, 2007 62.04 62.34 61.79 62.11 10,368,959 +0.07(+0.11%)
Jun 20, 2007 62.52 62.84 61.99 62.04 11,430,400 -0.38(-0.61%)
Jun 19, 2007 62.34 62.67 62.20 62.42 11,403,100 +0.09(+0.14%)
Jun 18, 2007 62.85 62.90 62.23 62.33 8,511,000 -0.44(-0.70%)
Jun 15, 2007 62.59 63.12 62.57 62.77 16,817,000 +0.32(+0.51%)
Jun 14, 2007 62.20 62.61 62.18 62.45 9,093,300 +0.27(+0.43%)
Jun 13, 2007 61.91 62.26 61.32 62.18 14,816,600 +0.35(+0.57%)
Jun 12, 2007 62.25 62.41 61.76 61.83 11,921,400 -0.44(-0.71%)
Jun 11, 2007 62.89 62.89 62.15 62.27 8,995,496 +0.14(+0.23%)
Jun 08, 2007 62.01 62.35 61.46 62.13 13,943,784 +0.13(+0.21%)
Jun 07, 2007 62.64 62.90 61.99 62.00 14,247,200 -0.90(-1.43%)
Jun 06, 2007 63.31 63.43 62.55 62.90 11,534,319 -0.41(-0.65%)
Jun 05, 2007 63.40 63.55 63.02 63.31 11,412,712 -0.29(-0.46%)
Jun 04, 2007 63.41 63.67 63.01 63.60 10,090,375 +0.19(+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.