Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 42.92 42.95 42.36 42.41 17,571,420 -0.51(-1.20%)
Feb 28, 2008 43.19 43.46 42.78 42.93 12,483,038 -0.23(-0.52%)
Feb 27, 2008 43.27 43.71 43.10 43.15 13,979,798 -0.47(-1.07%)
Feb 26, 2008 43.58 43.86 43.40 43.62 13,467,758 -0.09(-0.20%)
Feb 25, 2008 43.36 43.77 43.27 43.71 14,577,713 +0.46(+1.06%)
Feb 22, 2008 42.96 43.32 42.78 43.25 14,815,036 +0.14(+0.32%)
Feb 21, 2008 43.39 43.52 42.95 43.11 16,193,283 -0.17(-0.40%)
Feb 20, 2008 43.58 43.61 43.20 43.28 20,120,068 -0.29(-0.68%)
Feb 19, 2008 43.30 43.69 43.16 43.58 15,182,226 +0.52(+1.21%)
Feb 18, 2008 42.90 43.19 42.75 43.06 0 +0.00(+0.00%)
Feb 15, 2008 42.90 43.19 42.75 43.06 17,407,306 +0.08(+0.18%)
Feb 14, 2008 43.33 43.56 42.87 42.98 15,870,705 -0.42(-0.98%)
Feb 13, 2008 42.85 43.64 42.85 43.41 16,347,609 +0.30(+0.70%)
Feb 12, 2008 42.54 43.23 42.45 43.11 16,684,681 +0.75(+1.76%)
Feb 11, 2008 42.53 42.54 42.00 42.36 16,264,071 -0.10(-0.24%)
Feb 08, 2008 43.02 43.26 42.40 42.46 19,485,756 -0.53(-1.24%)
Feb 07, 2008 43.00 43.25 42.78 43.00 20,003,582 -0.16(-0.38%)
Feb 06, 2008 43.25 43.38 42.98 43.16 13,961,053 +0.12(+0.29%)
Feb 05, 2008 43.62 43.64 42.99 43.04 16,537,147 -0.41(-0.95%)
Feb 04, 2008 43.39 43.61 43.13 43.45 11,651,922 +0.08(+0.17%)
Feb 01, 2008 43.37 43.87 42.95 43.37 17,209,142 +0.15(+0.35%)
Jan 31, 2008 42.35 43.39 42.25 43.22 31,082,586 +0.66(+1.54%)
Jan 30, 2008 43.11 43.13 42.44 42.56 19,946,082 -0.54(-1.25%)
Jan 29, 2008 43.36 43.39 43.01 43.11 14,716,490 -0.02(-0.05%)
Jan 28, 2008 42.89 43.21 42.78 43.13 14,874,260 +0.37(+0.86%)
Jan 25, 2008 43.50 43.80 42.67 42.76 34,737,548 -0.72(-1.65%)
Jan 24, 2008 44.18 44.18 43.36 43.48 26,418,324 -0.47(-1.07%)
Jan 23, 2008 44.49 44.89 42.53 43.95 33,370,716 -0.73(-1.64%)
Jan 22, 2008 44.27 45.69 44.15 44.68 43,077,792 -0.70(-1.54%)
Jan 21, 2008 46.66 46.66 45.19 45.38 0 +0.00(+0.00%)
Jan 18, 2008 46.66 46.66 45.19 45.38 33,185,290 -1.05(-2.27%)
Jan 17, 2008 46.80 46.93 46.26 46.43 26,786,700 -0.33(-0.70%)
Jan 16, 2008 46.09 47.13 46.09 46.76 27,186,860 +0.38(+0.81%)
Jan 15, 2008 46.34 46.66 46.17 46.38 16,865,738 -0.13(-0.28%)
Jan 14, 2008 46.75 46.75 46.08 46.51 17,035,724 +0.05(+0.10%)
Jan 11, 2008 46.10 46.57 46.10 46.47 22,704,012 -0.02(-0.04%)
Jan 10, 2008 46.16 46.71 46.10 46.49 19,054,286 +0.08(+0.16%)
Jan 09, 2008 45.86 46.75 45.86 46.41 28,471,598 +0.59(+1.28%)
Jan 08, 2008 45.90 46.38 45.59 45.82 19,689,798 +0.05(+0.12%)
Jan 07, 2008 45.02 46.01 45.01 45.77 18,045,510 +0.70(+1.55%)
Jan 04, 2008 44.99 45.45 44.99 45.07 18,574,148 -0.06(-0.14%)
Jan 03, 2008 45.01 45.45 44.74 45.13 13,553,382 +0.01(+0.03%)
Jan 02, 2008 45.56 45.86 44.99 45.12 17,486,872 -0.54(-1.18%)
Jan 01, 2008 46.06 46.09 45.56 45.66 0 +0.00(+0.00%)
Dec 31, 2007 46.06 46.09 45.56 45.66 12,438,998 -0.47(-1.01%)
Dec 28, 2007 46.38 46.50 45.88 46.12 7,680,717 +0.03(+0.07%)
Dec 27, 2007 45.93 46.53 45.87 46.09 11,139,108 -0.16(-0.34%)
Dec 26, 2007 46.53 46.54 46.11 46.25 9,348,987 -0.21(-0.46%)
Dec 24, 2007 46.28 46.75 46.27 46.46 4,049,383 -0.11(-0.24%)
Dec 21, 2007 46.10 46.68 46.10 46.57 28,791,598 +0.48(+1.04%)
Dec 20, 2007 46.33 46.33 46.02 46.09 16,112,164 +0.01(+0.01%)
Dec 19, 2007 46.27 46.38 46.01 46.08 12,940,019 -0.27(-0.58%)
Dec 18, 2007 46.48 46.48 45.99 46.35 17,932,392 +0.11(+0.24%)
Dec 17, 2007 46.16 46.38 46.01 46.24 18,052,530 -0.03(-0.06%)
Dec 14, 2007 46.26 46.50 46.13 46.27 13,866,392 -0.19(-0.41%)
Dec 13, 2007 46.21 46.55 46.15 46.46 11,359,208 +0.12(+0.25%)
Dec 12, 2007 46.55 46.82 45.88 46.34 28,151,294 +0.10(+0.22%)
Dec 11, 2007 46.40 46.53 46.19 46.24 14,946,553 -0.16(-0.35%)
Dec 10, 2007 46.36 46.55 46.17 46.40 12,146,889 +0.08(+0.16%)
Dec 07, 2007 46.89 46.89 46.26 46.33 17,615,270 -0.42(-0.91%)
Dec 06, 2007 46.68 46.80 46.38 46.75 11,109,998 +0.06(+0.13%)
Dec 05, 2007 46.17 46.72 46.17 46.69 14,247,116 +0.18(+0.40%)
Dec 04, 2007 46.17 46.69 46.14 46.51 11,843,555 +0.16(+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.