Johnson & Johnson (NY: JNJ )

162.97 USD -1.90 (-1.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 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%)
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.