JNJ
Johnson & Johnson
20:00:02
228.39 $
0.0000 (%0.00)
Previous Close: 234.2
Day Low₺227.61
Day High₺232.75
JNJ: Johnson & Johnson Historical Data
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 63.9759
CLOSE 63.9777
Low
LOW 59.72
High
HIGH 68.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2007 | 66.13 | 67.1 | 66.11 | 66.4 |
| 01/04/2007 | 65.9 | 67.62 | 65.9 | 67.23 |
| 01/05/2007 | 66.8 | 67.25 | 66.5 | 66.62 |
| 01/08/2007 | 66.51 | 66.75 | 66.05 | 66.51 |
| 01/09/2007 | 66.6 | 66.85 | 66.13 | 66.26 |
| 01/10/2007 | 66.56 | 66.56 | 66.07 | 66.15 |
| 01/11/2007 | 66.4 | 66.84 | 66.28 | 66.73 |
| 01/12/2007 | 66.45 | 66.8 | 66.3 | 66.64 |
| 01/16/2007 | 66.65 | 66.75 | 66.3 | 66.54 |
| 01/17/2007 | 66.6 | 67.38 | 66.42 | 66.87 |
| 01/18/2007 | 66.46 | 67.99 | 66.3 | 67.71 |
| 01/19/2007 | 68 | 68.22 | 67.53 | 67.76 |
| 01/22/2007 | 68 | 68.11 | 67.17 | 67.18 |
| 01/23/2007 | 66.99 | 67.24 | 66.13 | 66.5 |
| 01/24/2007 | 66.41 | 67.09 | 66.3 | 67.01 |
| 01/25/2007 | 66.81 | 67.04 | 66.5 | 66.68 |
| 01/26/2007 | 66.68 | 66.87 | 65.99 | 66.07 |
| 01/29/2007 | 66.25 | 66.4 | 66 | 66.15 |
| 01/30/2007 | 66.15 | 66.6 | 66.1 | 66.39 |
| 01/31/2007 | 66.39 | 67.02 | 66.15 | 66.8 |
| 02/01/2007 | 66.8 | 67.07 | 66.5 | 67.01 |
| 02/02/2007 | 67 | 67.15 | 66.49 | 66.58 |
| 02/05/2007 | 66.38 | 66.6 | 66.1 | 66.3 |
| 02/06/2007 | 66.39 | 66.43 | 65.79 | 66 |
| 02/07/2007 | 66 | 66.1 | 65.65 | 65.8 |
| 02/08/2007 | 65.76 | 65.97 | 65.6 | 65.76 |
| 02/09/2007 | 65.86 | 66.1 | 65.53 | 65.6 |
| 02/12/2007 | 65.72 | 65.87 | 65.36 | 65.46 |
| 02/13/2007 | 65.41 | 65.52 | 65.28 | 65.38 |
| 02/14/2007 | 65.56 | 65.9 | 65.4 | 65.85 |
| 02/15/2007 | 65.75 | 65.93 | 65.59 | 65.79 |
| 02/16/2007 | 65.65 | 65.74 | 65.24 | 65.51 |
| 02/20/2007 | 65.4 | 65.83 | 65.26 | 65.46 |
| 02/21/2007 | 65.26 | 65.4 | 64.96 | 65 |
| 02/22/2007 | 64.97 | 65.07 | 64.65 | 64.78 |
| 02/23/2007 | 64.61 | 64.61 | 63.99 | 64.15 |
| 02/26/2007 | 64.25 | 64.49 | 64.01 | 64.3 |
| 02/27/2007 | 64 | 64.24 | 62.72 | 63.05 |
| 02/28/2007 | 63.27 | 63.72 | 62.82 | 62.93 |
| 03/01/2007 | 62.35 | 62.93 | 61.75 | 62.45 |
| 03/02/2007 | 62.3 | 62.45 | 61.73 | 61.95 |
| 03/05/2007 | 61.45 | 62.35 | 61.45 | 61.83 |
| 03/06/2007 | 62.15 | 62.22 | 61.37 | 61.7 |
| 03/07/2007 | 61.65 | 62.53 | 61.59 | 61.86 |
| 03/08/2007 | 62 | 62.25 | 61.65 | 61.72 |
| 03/09/2007 | 62.18 | 62.31 | 61.94 | 62.14 |
| 03/12/2007 | 62.25 | 62.35 | 61.41 | 61.79 |
| 03/13/2007 | 61.4 | 61.73 | 60.61 | 60.77 |
| 03/14/2007 | 60.99 | 61.15 | 60.11 | 60.71 |
| 03/15/2007 | 60.7 | 60.81 | 60.35 | 60.53 |
| 03/16/2007 | 60.57 | 60.88 | 60.25 | 60.51 |
| 03/19/2007 | 60.65 | 60.8 | 60.37 | 60.73 |
| 03/20/2007 | 60.66 | 61.34 | 60.65 | 61.07 |
| 03/21/2007 | 61.07 | 61.32 | 60.48 | 61.22 |
| 03/22/2007 | 61.22 | 61.48 | 60.79 | 60.86 |
| 03/23/2007 | 61.25 | 61.25 | 60.35 | 60.51 |
| 03/26/2007 | 60.8 | 60.8 | 59.87 | 60.25 |
| 03/27/2007 | 60.1 | 60.21 | 59.98 | 60.03 |
| 03/28/2007 | 60 | 60.4 | 59.87 | 60 |
| 03/29/2007 | 60.38 | 60.48 | 60.02 | 60.34 |
| 03/30/2007 | 60.43 | 60.45 | 59.95 | 60.26 |
| 04/02/2007 | 60.26 | 60.4 | 60.03 | 60.1 |
| 04/03/2007 | 60.55 | 60.87 | 60.25 | 60.64 |
| 04/04/2007 | 60.71 | 61.35 | 60.55 | 61.29 |
| 04/05/2007 | 61.34 | 61.9 | 61.23 | 61.55 |
| 04/09/2007 | 61.6 | 61.75 | 61.37 | 61.63 |
| 04/10/2007 | 61.54 | 61.87 | 61.46 | 61.67 |
| 04/11/2007 | 61.52 | 62.29 | 61.5 | 61.89 |
| 04/12/2007 | 61.55 | 61.95 | 61.5 | 61.92 |
| 04/13/2007 | 62.15 | 62.38 | 61.89 | 62.35 |
| 04/16/2007 | 62.49 | 63.02 | 62.41 | 63.02 |
| 04/17/2007 | 65.3 | 65.4 | 64.43 | 64.55 |
| 04/18/2007 | 64.45 | 64.77 | 64.15 | 64.43 |
| 04/19/2007 | 64.94 | 65.03 | 64.3 | 64.94 |
| 04/20/2007 | 65.45 | 65.45 | 64.87 | 65.12 |
| 04/23/2007 | 65 | 65.12 | 64.68 | 64.75 |
| 04/24/2007 | 65.15 | 65.15 | 64.36 | 64.49 |
| 04/25/2007 | 64.75 | 65.12 | 64.5 | 64.68 |
| 04/26/2007 | 64.49 | 64.7 | 64.15 | 64.24 |
| 04/27/2007 | 64.01 | 64.53 | 63.85 | 64.17 |
| 04/30/2007 | 64 | 64.37 | 63.75 | 64.22 |
| 05/01/2007 | 64.53 | 64.94 | 64.26 | 64.56 |
| 05/02/2007 | 64.01 | 64.8 | 64 | 64.48 |
| 05/03/2007 | 64.59 | 64.8 | 64.14 | 64.32 |
| 05/04/2007 | 64.56 | 64.79 | 64.16 | 64.48 |
| 05/07/2007 | 63.99 | 64.33 | 63.59 | 64.26 |
| 05/08/2007 | 63.94 | 64.09 | 63.5 | 63.7 |
| 05/09/2007 | 63.64 | 64.29 | 63.31 | 64.11 |
| 05/10/2007 | 64.01 | 64.01 | 62.47 | 62.5 |
| 05/11/2007 | 62.3 | 63.03 | 61.65 | 62.27 |
| 05/14/2007 | 63 | 63.46 | 62.56 | 62.61 |
| 05/15/2007 | 61.99 | 62.4 | 61.66 | 61.82 |
| 05/16/2007 | 62.78 | 63.37 | 62.41 | 63.05 |
| 05/17/2007 | 63.1 | 63.1 | 62.53 | 62.74 |
| 05/18/2007 | 62.98 | 63.63 | 62.8 | 63.42 |
| 05/21/2007 | 63.85 | 64.03 | 63.38 | 63.52 |
| 05/22/2007 | 63.55 | 63.88 | 63.3 | 63.58 |
| 05/23/2007 | 63.77 | 64.1 | 63.64 | 63.81 |
| 05/24/2007 | 63.76 | 64.08 | 63.46 | 63.48 |
| 05/25/2007 | 63.58 | 63.58 | 63.09 | 63.19 |
| 05/29/2007 | 63.2 | 63.36 | 62.79 | 63.05 |
| 05/30/2007 | 63.05 | 63.36 | 62.76 | 63.22 |
| 05/31/2007 | 63 | 63.55 | 62.97 | 63.27 |
| 06/01/2007 | 63.35 | 63.77 | 63.02 | 63.41 |
| 06/04/2007 | 63.05 | 63.67 | 63.01 | 63.6 |
| 06/05/2007 | 63.4 | 63.55 | 63.02 | 63.31 |
| 06/06/2007 | 63.2 | 63.43 | 62.55 | 62.9 |
| 06/07/2007 | 62.64 | 62.9 | 61.99 | 62 |
| 06/08/2007 | 62.05 | 62.35 | 61.46 | 62.13 |
| 06/11/2007 | 62.89 | 62.89 | 62.15 | 62.27 |
| 06/12/2007 | 62.25 | 62.41 | 61.76 | 61.83 |
| 06/13/2007 | 61.91 | 62.26 | 61.32 | 62.18 |
| 06/14/2007 | 62.2 | 62.61 | 62.18 | 62.45 |
| 06/15/2007 | 62.59 | 63.12 | 62.57 | 62.77 |
| 06/18/2007 | 62.85 | 62.9 | 62.23 | 62.33 |
| 06/19/2007 | 62.34 | 62.67 | 62.2 | 62.42 |
| 06/20/2007 | 62.52 | 62.84 | 61.99 | 62.04 |
| 06/21/2007 | 61.91 | 62.34 | 61.79 | 62.11 |
| 06/22/2007 | 61.85 | 61.98 | 60.73 | 60.73 |
| 06/25/2007 | 61 | 61.51 | 60.97 | 61.11 |
| 06/26/2007 | 61.36 | 61.96 | 61.32 | 61.65 |
| 06/27/2007 | 61.15 | 61.53 | 61.07 | 61.45 |
| 06/28/2007 | 61.5 | 61.84 | 61.2 | 61.5 |
| 06/29/2007 | 61.58 | 61.94 | 61.21 | 61.62 |
| 07/02/2007 | 61.94 | 62 | 61.38 | 61.85 |
| 07/03/2007 | 62 | 62.28 | 61.88 | 61.95 |
| 07/05/2007 | 62.1 | 62.42 | 61.87 | 62.28 |
| 07/06/2007 | 62.1 | 62.4 | 62 | 62.13 |
| 07/09/2007 | 62.36 | 63.33 | 61.99 | 62.72 |
| 07/10/2007 | 62.72 | 62.85 | 62.12 | 62.2 |
| 07/11/2007 | 62.2 | 62.99 | 62.15 | 62.86 |
| 07/12/2007 | 63.05 | 63.41 | 62.62 | 63.36 |
| 07/13/2007 | 63.47 | 63.6 | 63.01 | 63.43 |
| 07/16/2007 | 63.37 | 63.88 | 63.28 | 63.8 |
| 07/17/2007 | 62.88 | 63.52 | 62.28 | 62.74 |
| 07/18/2007 | 62.51 | 62.9 | 62.02 | 62.2 |
| 07/19/2007 | 62.35 | 62.7 | 62.06 | 62.39 |
| 07/20/2007 | 62.39 | 62.5 | 61.72 | 61.79 |
| 07/23/2007 | 61.89 | 62.33 | 61.85 | 62 |
| 07/24/2007 | 61.57 | 62.13 | 61.42 | 61.47 |
| 07/25/2007 | 61.48 | 61.99 | 61.19 | 61.53 |
| 07/26/2007 | 61.03 | 61.52 | 60.75 | 60.96 |
| 07/27/2007 | 60.75 | 61.14 | 59.72 | 59.77 |
| 07/30/2007 | 59.93 | 60.44 | 59.77 | 60.07 |
| 07/31/2007 | 61.35 | 61.78 | 60.5 | 60.5 |
| 08/01/2007 | 60.51 | 61.4 | 60.45 | 60.96 |
| 08/02/2007 | 60.8 | 61.48 | 60.75 | 61.03 |
| 08/03/2007 | 61.5 | 61.5 | 60.41 | 60.55 |
| 08/06/2007 | 60.31 | 62.36 | 60.31 | 62.3 |
| 08/07/2007 | 61.75 | 62.4 | 61.55 | 62.08 |
| 08/08/2007 | 61.99 | 62.49 | 61.2 | 62.49 |
| 08/09/2007 | 62 | 62.6 | 60.83 | 60.83 |
| 08/10/2007 | 60.7 | 61.42 | 60.5 | 61.15 |
| 08/13/2007 | 61.32 | 61.87 | 61.13 | 61.45 |
| 08/14/2007 | 61.51 | 61.94 | 61.11 | 61.13 |
| 08/15/2007 | 61.08 | 61.75 | 60.78 | 61.3 |
| 08/16/2007 | 60.8 | 61.93 | 60.73 | 61.63 |
| 08/17/2007 | 62.49 | 62.98 | 61.35 | 62.02 |
| 08/20/2007 | 61.84 | 62.1 | 61.54 | 61.83 |
| 08/21/2007 | 61.57 | 61.91 | 61.5 | 61.67 |
| 08/22/2007 | 61.7 | 62.1 | 61.62 | 62.01 |
| 08/23/2007 | 62.15 | 62.37 | 61.97 | 62.11 |
| 08/24/2007 | 61.76 | 61.98 | 61.35 | 61.88 |
| 08/27/2007 | 61.66 | 61.85 | 61.51 | 61.6 |
| 08/28/2007 | 61.6 | 61.68 | 61.23 | 61.25 |
| 08/29/2007 | 61.35 | 61.99 | 61.26 | 61.86 |
| 08/30/2007 | 61.35 | 61.91 | 61.35 | 61.6 |
| 08/31/2007 | 61.98 | 62.07 | 61.65 | 61.79 |
| 09/04/2007 | 61.63 | 62.05 | 61.6 | 61.98 |
| 09/05/2007 | 61.85 | 61.97 | 61.45 | 61.65 |
| 09/06/2007 | 61.7 | 61.9 | 61.61 | 61.66 |
| 09/07/2007 | 61.51 | 62.03 | 61.26 | 61.68 |
| 09/10/2007 | 61.85 | 61.98 | 61.57 | 61.84 |
| 09/11/2007 | 61.98 | 62.14 | 61.72 | 62.05 |
| 09/12/2007 | 62 | 62.67 | 61.95 | 62.51 |
| 09/13/2007 | 62.68 | 63.27 | 62.57 | 63.11 |
| 09/14/2007 | 62.99 | 63.32 | 62.87 | 63.2 |
| 09/17/2007 | 63.02 | 63.33 | 62.7 | 62.94 |
| 09/18/2007 | 62.97 | 63.95 | 62.94 | 63.83 |
| 09/19/2007 | 63.76 | 64.77 | 63.65 | 64.49 |
| 09/20/2007 | 64.5 | 65 | 64.18 | 64.79 |
| 09/21/2007 | 64.9 | 65.56 | 64.79 | 65.12 |
| 09/24/2007 | 64.98 | 65.55 | 64.75 | 65.2 |
| 09/25/2007 | 64.8 | 65.34 | 64.75 | 64.97 |
| 09/26/2007 | 65.02 | 65.63 | 64.86 | 65.39 |
| 09/27/2007 | 65.38 | 65.75 | 65.35 | 65.54 |
| 09/28/2007 | 65.55 | 65.75 | 65.34 | 65.7 |
| 10/01/2007 | 65.66 | 66.2 | 65.66 | 66.14 |
| 10/02/2007 | 66.16 | 66.34 | 65.88 | 66.05 |
| 10/03/2007 | 65.87 | 66.8 | 65.82 | 66.1 |
| 10/04/2007 | 66.1 | 66.35 | 66 | 66.11 |
| 10/05/2007 | 66.3 | 66.4 | 66.2 | 66.25 |
| 10/08/2007 | 66.25 | 66.38 | 65.95 | 66.02 |
| 10/09/2007 | 66.1 | 66.27 | 65.94 | 66.25 |
| 10/10/2007 | 66.27 | 66.3 | 65.67 | 65.83 |
| 10/11/2007 | 65.98 | 66.23 | 65.83 | 65.95 |
| 10/12/2007 | 66.17 | 66.24 | 65.81 | 65.94 |
| 10/15/2007 | 65.95 | 66.16 | 65.41 | 65.65 |
| 10/16/2007 | 65.77 | 66 | 64.61 | 65.07 |
| 10/17/2007 | 65.55 | 65.58 | 64.72 | 64.85 |
| 10/18/2007 | 65.24 | 65.32 | 64.69 | 64.9 |
| 10/19/2007 | 64.58 | 65 | 64.16 | 64.23 |
| 10/22/2007 | 64.3 | 64.39 | 63.55 | 64.34 |
| 10/23/2007 | 64.4 | 64.6 | 63.96 | 64.55 |
| 10/24/2007 | 64.33 | 64.52 | 63.73 | 64.44 |
| 10/25/2007 | 64.42 | 64.45 | 63.73 | 63.95 |
| 10/26/2007 | 64.18 | 64.6 | 63.82 | 64.3 |
| 10/29/2007 | 64.45 | 65.46 | 64.3 | 64.98 |
| 10/30/2007 | 64.8 | 65.27 | 64.75 | 64.82 |
| 10/31/2007 | 64.83 | 65.25 | 64.6 | 65.17 |
| 11/01/2007 | 64.8 | 65.38 | 64.52 | 64.66 |
| 11/02/2007 | 64.73 | 65 | 64.36 | 64.78 |
| 11/05/2007 | 64.01 | 64.86 | 64.01 | 64.49 |
| 11/06/2007 | 64.49 | 64.89 | 64.15 | 64.61 |
| 11/07/2007 | 64.1 | 64.53 | 63.73 | 63.91 |
| 11/08/2007 | 63.97 | 64.89 | 63.95 | 64.59 |
| 11/09/2007 | 63.85 | 65.75 | 63.85 | 65.16 |
| 11/12/2007 | 65 | 66.95 | 64.98 | 66.31 |
| 11/13/2007 | 66.73 | 67.35 | 66.53 | 67.31 |
| 11/14/2007 | 67.2 | 67.3 | 66.75 | 66.89 |
| 11/15/2007 | 66.76 | 67.3 | 66.54 | 66.88 |
| 11/16/2007 | 67.2 | 67.78 | 66.58 | 67.75 |
| 11/19/2007 | 67.46 | 68.01 | 67.44 | 67.59 |
| 11/20/2007 | 67.83 | 67.95 | 67.2 | 67.64 |
| 11/21/2007 | 67 | 67.65 | 66.94 | 67.14 |
| 11/23/2007 | 67.4 | 67.4 | 66.17 | 66.88 |
| 11/26/2007 | 66.75 | 68.08 | 66.39 | 67.37 |
| 11/27/2007 | 67.58 | 67.88 | 67.23 | 67.73 |
| 11/28/2007 | 67.84 | 68.48 | 67.06 | 68.35 |
| 11/29/2007 | 67.99 | 68.66 | 67.56 | 68.4 |
| 11/30/2007 | 68.54 | 68.75 | 67.2 | 67.74 |
| 12/03/2007 | 67.62 | 68.08 | 67.3 | 67.71 |
| 12/04/2007 | 67.44 | 68.21 | 67.4 | 67.94 |
| 12/05/2007 | 67.45 | 68.25 | 67.45 | 68.21 |
| 12/06/2007 | 68.19 | 68.37 | 67.75 | 68.3 |
| 12/07/2007 | 68.5 | 68.5 | 67.58 | 67.68 |
| 12/10/2007 | 67.73 | 68 | 67.45 | 67.79 |
| 12/11/2007 | 67.79 | 67.97 | 67.48 | 67.55 |
| 12/12/2007 | 68 | 68.4 | 67.02 | 67.7 |
| 12/13/2007 | 67.5 | 68 | 67.42 | 67.87 |
| 12/14/2007 | 67.58 | 67.93 | 67.39 | 67.59 |
| 12/17/2007 | 67.43 | 67.76 | 67.21 | 67.55 |
| 12/18/2007 | 67.9 | 67.9 | 67.18 | 67.71 |
| 12/19/2007 | 67.59 | 67.75 | 67.21 | 67.32 |
| 12/20/2007 | 67.68 | 67.68 | 67.23 | 67.33 |
| 12/21/2007 | 67.35 | 68.19 | 67.35 | 68.03 |
| 12/24/2007 | 67.61 | 68.3 | 67.59 | 67.87 |
| 12/26/2007 | 67.98 | 67.99 | 67.36 | 67.56 |
| 12/27/2007 | 67.1 | 67.98 | 67.01 | 67.33 |
| 12/28/2007 | 67.75 | 67.93 | 67.03 | 67.38 |
| 12/31/2007 | 67.29 | 67.33 | 66.55 | 66.7 |