Johnson & Johnson (NY: JNJ )

159.86 -0.75 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 41.09 41.48 40.94 41.34 13,203,953 +0.25(+0.62%)
Jan 30, 2007 40.94 41.22 40.91 41.09 11,588,603 +0.15(+0.36%)
Jan 29, 2007 41.00 41.09 40.85 40.94 13,173,414 +0.05(+0.12%)
Jan 26, 2007 41.27 41.38 40.84 40.89 17,407,384 -0.38(-0.91%)
Jan 25, 2007 41.35 41.49 41.16 41.27 12,487,007 -0.20(-0.49%)
Jan 24, 2007 41.10 41.52 41.03 41.47 12,386,179 +0.32(+0.77%)
Jan 23, 2007 41.46 41.61 40.93 41.16 15,671,332 -0.42(-1.01%)
Jan 22, 2007 42.08 42.15 41.57 41.58 16,555,032 -0.36(-0.86%)
Jan 19, 2007 42.08 42.22 41.79 41.94 21,770,622 +0.03(+0.07%)
Jan 18, 2007 41.13 42.08 41.03 41.90 17,282,804 +0.52(+1.26%)
Jan 17, 2007 41.22 41.70 41.11 41.38 14,849,357 +0.20(+0.50%)
Jan 16, 2007 41.25 41.31 41.03 41.18 12,868,021 -0.06(-0.15%)
Jan 12, 2007 41.12 41.34 41.03 41.24 10,001,046 -0.06(-0.14%)
Jan 11, 2007 41.09 41.37 41.02 41.30 10,295,289 +0.36(+0.88%)
Jan 10, 2007 41.19 41.19 40.89 40.94 10,549,299 -0.07(-0.17%)
Jan 09, 2007 41.22 41.37 40.93 41.01 11,548,531 -0.15(-0.38%)
Jan 08, 2007 41.16 41.31 40.88 41.16 9,986,503 -0.07(-0.17%)
Jan 05, 2007 41.34 41.62 41.16 41.23 13,154,670 -0.38(-0.91%)
Jan 04, 2007 40.78 41.85 40.78 41.61 18,270,402 +0.51(+1.25%)
Jan 03, 2007 40.93 41.53 40.91 41.09 20,755,878 +0.24(+0.58%)
Dec 29, 2006 40.95 41.20 40.76 40.86 9,496,421 -0.25(-0.60%)
Dec 28, 2006 40.76 41.22 40.76 41.11 8,807,106 +0.25(+0.62%)
Dec 27, 2006 40.81 40.94 40.71 40.85 8,352,733 +0.23(+0.56%)
Dec 26, 2006 40.60 40.71 40.52 40.62 6,147,119 -0.01(-0.02%)
Dec 22, 2006 40.71 40.81 40.51 40.63 9,804,076 -0.22(-0.53%)
Dec 21, 2006 40.99 41.08 40.77 40.85 14,104,781 -0.27(-0.65%)
Dec 20, 2006 41.25 41.40 41.06 41.11 15,807,386 -0.28(-0.67%)
Dec 19, 2006 41.25 41.62 41.24 41.39 16,555,032 +0.17(+0.42%)
Dec 18, 2006 40.98 41.37 40.98 41.22 12,759,760 +0.19(+0.47%)
Dec 15, 2006 41.09 41.20 40.54 41.03 20,679,450 +0.02(+0.06%)
Dec 14, 2006 40.71 41.23 40.55 41.00 14,957,134 +0.48(+1.19%)
Dec 13, 2006 40.72 40.85 40.49 40.52 14,310,961 -0.07(-0.17%)
Dec 12, 2006 40.71 40.78 40.41 40.59 14,440,390 -0.07(-0.18%)
Dec 11, 2006 40.82 40.85 40.51 40.66 12,482,483 -0.15(-0.38%)
Dec 08, 2006 40.78 41.00 40.65 40.81 9,898,925 -0.07(-0.17%)
Dec 07, 2006 41.00 41.24 40.81 40.88 16,844,266 +0.02(+0.05%)
Dec 06, 2006 41.00 41.00 40.72 40.86 11,548,531 -0.09(-0.21%)
Dec 05, 2006 41.06 41.07 40.81 40.95 10,621,526 -0.07(-0.17%)
Dec 04, 2006 41.09 41.29 40.73 41.02 12,580,726 +0.19(+0.47%)
Dec 01, 2006 40.65 40.88 40.43 40.83 14,457,518 +0.04(+0.09%)
Nov 30, 2006 40.97 41.11 40.65 40.79 12,456,630 -0.18(-0.44%)
Nov 29, 2006 40.78 41.04 40.68 40.97 10,953,257 +0.14(+0.35%)
Nov 28, 2006 40.57 40.90 40.55 40.83 13,062,083 +0.20(+0.49%)
Nov 27, 2006 40.54 40.74 40.36 40.63 15,236,027 -0.12(-0.30%)
Nov 24, 2006 41.16 41.19 40.75 40.75 4,705,956 -0.57(-1.38%)
Nov 22, 2006 41.16 41.43 41.15 41.32 11,298,400 +0.11(+0.26%)
Nov 21, 2006 41.40 41.50 41.04 41.22 13,418,051 -0.25(-0.61%)
Nov 20, 2006 41.82 41.84 41.36 41.47 12,884,503 -0.14(-0.34%)
Nov 17, 2006 41.24 41.84 41.19 41.61 17,964,040 +0.44(+1.07%)
Nov 16, 2006 41.16 41.24 40.73 41.17 16,878,684 -0.01(-0.02%)
Nov 15, 2006 41.19 41.46 41.11 41.18 12,561,013 -0.01(-0.03%)
Nov 14, 2006 40.49 41.30 40.42 41.19 18,364,282 +0.38(+0.94%)
Nov 13, 2006 41.00 41.33 40.69 40.81 14,209,972 -0.22(-0.53%)
Nov 10, 2006 40.85 41.04 40.52 41.03 16,341,096 +0.09(+0.21%)
Nov 09, 2006 41.79 41.92 40.73 40.94 26,782,134 -1.14(-2.71%)
Nov 08, 2006 42.10 42.27 41.72 42.08 23,136,164 -0.45(-1.05%)
Nov 07, 2006 42.19 42.72 42.17 42.52 17,243,054 +0.18(+0.42%)
Nov 06, 2006 42.23 42.39 41.83 42.34 12,993,410 +0.38(+0.90%)
Nov 03, 2006 42.08 42.28 41.94 41.97 11,481,474 -0.06(-0.13%)
Nov 02, 2006 41.56 42.08 41.52 42.02 16,763,313 +0.45(+1.07%)
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.