Johnson & Johnson (NY: JNJ )

163.81 USD -0.94 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2007 62.35 62.93 61.75 62.45 14,580,039 -0.48(-0.76%)
Feb 28, 2007 63.27 63.72 62.82 62.93 16,690,600 -0.12(-0.19%)
Feb 27, 2007 64.00 64.24 62.72 63.05 18,581,500 -1.25(-1.94%)
Feb 26, 2007 64.25 64.49 64.01 64.30 10,483,197 +0.15(+0.23%)
Feb 23, 2007 64.61 64.61 63.99 64.15 11,586,300 -0.63(-0.97%)
Feb 22, 2007 64.97 65.07 64.65 64.78 12,930,900 -0.22(-0.34%)
Feb 21, 2007 65.26 65.40 64.96 65.00 12,036,200 -0.45(-0.69%)
Feb 20, 2007 65.40 65.83 65.26 65.45 9,384,300 -0.06(-0.09%)
Feb 16, 2007 65.65 65.74 65.24 65.51 12,927,700 -0.28(-0.43%)
Feb 15, 2007 65.85 65.93 65.59 65.79 7,350,800 -0.06(-0.09%)
Feb 14, 2007 65.56 65.90 65.40 65.85 7,254,907 +0.47(+0.72%)
Feb 13, 2007 65.62 65.52 65.28 65.38 8,583,551 -0.08(-0.12%)
Feb 12, 2007 65.72 65.87 65.36 65.46 6,067,341 -0.14(-0.21%)
Feb 09, 2007 65.86 66.10 65.53 65.60 7,107,600 -0.16(-0.24%)
Feb 08, 2007 65.76 65.97 65.60 65.76 7,340,100 -0.04(-0.06%)
Feb 07, 2007 66.00 66.10 65.65 65.80 7,795,300 -0.20(-0.30%)
Feb 06, 2007 66.39 66.43 65.79 66.00 8,180,100 -0.30(-0.45%)
Feb 05, 2007 66.38 66.60 66.10 66.30 7,526,200 -0.28(-0.42%)
Feb 02, 2007 67.00 67.15 66.49 66.58 11,317,420 -0.43(-0.64%)
Feb 01, 2007 66.80 67.07 66.50 67.01 9,232,500 +0.21(+0.31%)
Jan 31, 2007 66.39 67.02 66.15 66.80 8,171,600 +0.41(+0.62%)
Jan 30, 2007 66.15 66.60 66.10 66.39 7,171,900 +0.24(+0.36%)
Jan 29, 2007 66.25 66.40 66.00 66.15 8,152,700 +0.08(+0.12%)
Jan 26, 2007 66.68 66.87 65.99 66.07 10,773,000 -0.61(-0.91%)
Jan 25, 2007 66.81 67.04 66.50 66.68 7,727,900 -0.33(-0.49%)
Jan 24, 2007 66.41 67.09 66.30 67.01 7,665,500 +0.51(+0.77%)
Jan 23, 2007 66.99 67.24 66.13 66.50 9,698,600 -0.68(-1.01%)
Jan 22, 2007 68.00 68.11 67.17 67.18 10,245,500 -0.58(-0.86%)
Jan 19, 2007 68.00 68.22 67.53 67.76 13,473,300 +0.05(+0.07%)
Jan 18, 2007 66.46 67.99 66.30 67.71 10,695,900 +0.84(+1.26%)
Jan 17, 2007 66.60 67.38 66.42 66.87 9,189,900 +0.33(+0.50%)
Jan 16, 2007 66.65 66.75 66.30 66.54 7,963,700 -0.10(-0.15%)
Jan 12, 2007 66.45 66.80 66.30 66.64 6,189,400 -0.09(-0.13%)
Jan 11, 2007 66.40 66.84 66.28 66.73 6,371,500 +0.58(+0.88%)
Jan 10, 2007 66.56 66.56 66.07 66.15 6,528,700 -0.11(-0.17%)
Jan 09, 2007 66.60 66.85 66.13 66.26 7,147,100 -0.25(-0.38%)
Jan 08, 2007 66.51 66.75 66.05 66.51 6,180,400 -0.11(-0.17%)
Jan 05, 2007 66.80 67.25 66.50 66.62 8,141,100 -0.61(-0.91%)
Jan 04, 2007 65.90 67.62 65.90 67.23 11,307,100 +0.83(+1.25%)
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.