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 (%)
Apr 30, 2008 44.47 44.62 44.13 44.24 19,866,912 -0.07(-0.15%)
Apr 29, 2008 44.34 44.50 44.26 44.30 11,688,007 -0.09(-0.19%)
Apr 28, 2008 44.38 44.62 44.29 44.39 13,759,071 +0.01(+0.01%)
Apr 25, 2008 44.55 44.64 44.14 44.38 13,925,642 -0.04(-0.09%)
Apr 24, 2008 44.32 44.67 44.19 44.42 14,579,152 +0.11(+0.25%)
Apr 23, 2008 44.26 44.50 44.01 44.31 16,141,054 +0.14(+0.31%)
Apr 22, 2008 43.56 44.28 43.38 44.17 19,997,218 +0.44(+1.01%)
Apr 21, 2008 43.68 43.89 43.55 43.73 13,612,287 -0.13(-0.29%)
Apr 18, 2008 43.56 44.05 43.48 43.85 16,289,779 +0.49(+1.14%)
Apr 17, 2008 43.28 43.52 43.22 43.36 13,408,911 +0.04(+0.09%)
Apr 16, 2008 43.38 43.46 42.94 43.32 19,136,204 +0.03(+0.08%)
Apr 15, 2008 43.27 43.53 42.85 43.29 26,330,060 -0.06(-0.14%)
Apr 14, 2008 43.51 43.80 43.35 43.35 15,670,446 -0.17(-0.39%)
Apr 11, 2008 43.65 44.01 43.48 43.52 14,005,374 -0.22(-0.50%)
Apr 10, 2008 43.69 43.89 43.62 43.74 12,545,323 +0.03(+0.06%)
Apr 09, 2008 43.66 43.85 43.48 43.71 13,027,329 -0.02(-0.05%)
Apr 08, 2008 43.51 43.92 43.35 43.73 13,438,715 +0.12(+0.27%)
Apr 07, 2008 43.29 43.68 43.19 43.61 13,500,567 +0.27(+0.62%)
Apr 04, 2008 43.02 43.49 42.88 43.34 12,253,408 +0.30(+0.70%)
Apr 03, 2008 42.73 43.24 42.73 43.04 11,603,681 -0.03(-0.06%)
Apr 02, 2008 43.42 43.50 42.96 43.06 14,849,638 -0.37(-0.85%)
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.