Johnson & Johnson (NY: JNJ )

157.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2007 63.27 63.77 63.02 63.41 10,836,878 +0.14(+0.22%)
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.