Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 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%)
Feb 01, 2008 41.78 42.27 41.38 41.78 17,863,160 +0.15(+0.35%)
Jan 31, 2008 40.80 41.80 40.70 41.64 32,263,850 +0.63(+1.54%)
Jan 30, 2008 41.53 41.55 40.89 41.01 20,704,116 -0.52(-1.25%)
Jan 29, 2008 41.77 41.80 41.43 41.53 15,275,776 -0.02(-0.05%)
Jan 28, 2008 41.32 41.63 41.22 41.55 15,439,543 +0.36(+0.86%)
Jan 25, 2008 41.90 42.20 41.11 41.19 36,057,716 -0.69(-1.65%)
Jan 24, 2008 42.56 42.56 41.77 41.88 27,422,328 -0.45(-1.07%)
Jan 23, 2008 42.87 43.24 40.97 42.34 34,638,940 -0.71(-1.64%)
Jan 22, 2008 42.65 44.02 42.54 43.04 44,714,924 -0.67(-1.54%)
Jan 21, 2008 44.95 44.95 43.53 43.72 0 +0.00(+0.00%)
Jan 18, 2008 44.95 44.95 43.53 43.72 34,446,464 -1.02(-2.27%)
Jan 17, 2008 45.09 45.21 44.57 44.73 27,804,704 -0.32(-0.70%)
Jan 16, 2008 44.40 45.40 44.40 45.05 28,220,070 +0.36(+0.81%)
Jan 15, 2008 44.65 44.96 44.48 44.69 17,506,704 -0.13(-0.28%)
Jan 14, 2008 45.04 45.04 44.39 44.81 17,683,150 +0.05(+0.10%)
Jan 11, 2008 44.41 44.86 44.41 44.77 23,566,858 -0.02(-0.04%)
Jan 10, 2008 44.47 45.00 44.42 44.78 19,778,426 +0.07(+0.16%)
Jan 09, 2008 44.18 45.04 44.18 44.71 29,553,634 +0.57(+1.28%)
Jan 08, 2008 44.22 44.68 43.92 44.15 20,438,090 +0.05(+0.12%)
Jan 07, 2008 43.37 44.32 43.36 44.09 18,731,312 +0.67(+1.55%)
Jan 04, 2008 43.34 43.79 43.34 43.42 19,280,042 -0.06(-0.14%)
Jan 03, 2008 43.36 43.79 43.10 43.48 14,068,466 +0.01(+0.03%)
Jan 02, 2008 43.89 44.18 43.34 43.47 18,151,446 -0.52(-1.18%)
Jan 01, 2008 44.38 44.40 43.89 43.99 0 +0.00(+0.00%)
Dec 31, 2007 44.38 44.40 43.89 43.99 12,911,731 -0.45(-1.01%)
Dec 28, 2007 44.68 44.80 44.20 44.44 7,972,616 +0.03(+0.07%)
Dec 27, 2007 44.25 44.83 44.19 44.40 11,562,439 -0.15(-0.34%)
Dec 26, 2007 44.83 44.84 44.42 44.55 9,704,287 -0.20(-0.46%)
Dec 24, 2007 44.59 45.04 44.57 44.76 4,203,276 -0.11(-0.24%)
Dec 21, 2007 44.42 44.97 44.42 44.86 29,885,796 +0.46(+1.04%)
Dec 20, 2007 44.63 44.63 44.34 44.40 16,724,492 +0.01(+0.01%)
Dec 19, 2007 44.57 44.68 44.32 44.40 13,431,793 -0.26(-0.58%)
Dec 18, 2007 44.78 44.78 44.30 44.65 18,613,896 +0.11(+0.24%)
Dec 17, 2007 44.47 44.69 44.32 44.55 18,738,598 -0.03(-0.06%)
Dec 14, 2007 44.57 44.80 44.44 44.57 14,393,371 -0.18(-0.41%)
Dec 13, 2007 44.51 44.84 44.46 44.76 11,790,904 +0.11(+0.25%)
Dec 12, 2007 44.84 45.11 44.20 44.65 29,221,158 +0.10(+0.22%)
Dec 11, 2007 44.71 44.82 44.50 44.55 15,514,583 -0.16(-0.35%)
Dec 10, 2007 44.67 44.84 44.48 44.71 12,608,520 +0.07(+0.16%)
Dec 07, 2007 45.17 45.17 44.57 44.63 18,284,722 -0.41(-0.91%)
Dec 06, 2007 44.97 45.09 44.68 45.04 11,532,223 +0.06(+0.13%)
Dec 05, 2007 44.48 45.01 44.48 44.98 14,788,565 +0.18(+0.40%)
Dec 04, 2007 44.48 44.98 44.45 44.80 12,293,659 +0.15(+0.34%)
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.