Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 41.35 41.38 40.81 40.86 18,239,206 -0.49(-1.20%)
Feb 28, 2008 41.61 41.87 41.22 41.36 12,957,444 -0.22(-0.52%)
Feb 27, 2008 41.69 42.11 41.52 41.57 14,511,088 -0.45(-1.07%)
Feb 26, 2008 41.99 42.25 41.81 42.02 13,979,588 -0.09(-0.20%)
Feb 25, 2008 41.77 42.17 41.69 42.11 15,131,725 +0.44(+1.06%)
Feb 22, 2008 41.39 41.73 41.22 41.67 15,378,068 +0.13(+0.32%)
Feb 21, 2008 41.80 41.92 41.38 41.53 16,808,694 -0.16(-0.40%)
Feb 20, 2008 41.98 42.02 41.62 41.70 20,884,714 -0.28(-0.68%)
Feb 19, 2008 41.71 42.09 41.58 41.98 15,759,212 +0.50(+1.21%)
Feb 18, 2008 41.33 41.61 41.18 41.48 0 +0.00(+0.00%)
Feb 15, 2008 41.33 41.61 41.18 41.48 18,068,856 +0.07(+0.18%)
Feb 14, 2008 41.74 41.96 41.30 41.41 16,473,857 -0.41(-0.98%)
Feb 13, 2008 41.28 42.04 41.28 41.82 16,968,886 +0.29(+0.70%)
Feb 12, 2008 40.98 41.65 40.89 41.53 17,318,766 +0.72(+1.76%)
Feb 11, 2008 40.97 40.98 40.47 40.81 16,882,172 -0.10(-0.24%)
Feb 08, 2008 41.45 41.67 40.85 40.91 20,226,294 -0.51(-1.24%)
Feb 07, 2008 41.42 41.67 41.22 41.42 20,763,800 -0.16(-0.38%)
Feb 06, 2008 41.67 41.79 41.40 41.58 14,491,630 +0.12(+0.29%)
Feb 05, 2008 42.02 42.04 41.41 41.46 17,165,626 -0.40(-0.95%)
Feb 04, 2008 41.80 42.02 41.55 41.86 12,094,743 +0.07(+0.17%)
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.