Johnson & Johnson (NY: JNJ )

159.20 USD -1.04 (-0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 65.55 65.75 65.34 65.70 8,857,800 +0.16(+0.24%)
Sep 27, 2007 65.38 65.75 65.35 65.54 7,523,800 +0.15(+0.23%)
Sep 26, 2007 65.02 65.63 64.86 65.39 12,518,700 +0.42(+0.65%)
Sep 25, 2007 64.80 65.34 64.75 64.97 10,084,865 -0.23(-0.35%)
Sep 24, 2007 64.98 65.55 64.75 65.20 12,256,700 +0.08(+0.12%)
Sep 21, 2007 64.90 65.56 64.79 65.12 17,638,200 +0.33(+0.51%)
Sep 20, 2007 64.50 65.00 64.18 64.79 12,070,400 +0.30(+0.47%)
Sep 19, 2007 63.76 64.78 63.65 64.49 17,955,877 +0.66(+1.03%)
Sep 18, 2007 62.97 63.95 62.94 63.83 12,653,350 +0.89(+1.41%)
Sep 17, 2007 63.02 63.33 62.70 62.94 11,085,700 -0.26(-0.41%)
Sep 14, 2007 62.99 63.32 62.87 63.20 9,369,163 +0.09(+0.14%)
Sep 13, 2007 62.68 63.27 62.57 63.11 13,495,800 +0.60(+0.96%)
Sep 12, 2007 62.05 62.67 61.95 62.51 11,635,387 +0.46(+0.74%)
Sep 11, 2007 61.98 62.14 61.72 62.05 9,942,809 +0.21(+0.34%)
Sep 10, 2007 61.85 61.98 61.57 61.84 10,180,400 +0.16(+0.26%)
Sep 07, 2007 61.51 62.03 61.26 61.68 13,552,947 +0.02(+0.03%)
Sep 06, 2007 61.70 61.90 61.61 61.66 7,724,324 +0.01(+0.02%)
Sep 05, 2007 61.85 61.97 61.45 61.65 11,283,800 -0.33(-0.53%)
Sep 04, 2007 61.63 62.05 61.60 61.98 8,814,000 +0.19(+0.31%)
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%)
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.