Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 46.17 46.32 45.81 45.93 19,136,508 -0.07(-0.15%)
Apr 29, 2008 46.04 46.20 45.95 45.99 11,258,299 -0.09(-0.19%)
Apr 28, 2008 46.07 46.32 45.98 46.08 13,253,221 +0.01(+0.01%)
Apr 25, 2008 46.25 46.34 45.82 46.08 13,413,667 -0.04(-0.09%)
Apr 24, 2008 46.01 46.37 45.88 46.12 14,043,152 +0.12(+0.25%)
Apr 23, 2008 45.95 46.20 45.69 46.00 15,547,630 +0.14(+0.31%)
Apr 22, 2008 45.22 45.97 45.04 45.86 19,262,024 +0.46(+1.01%)
Apr 21, 2008 45.35 45.57 45.21 45.40 13,111,833 -0.13(-0.29%)
Apr 18, 2008 45.23 45.73 45.14 45.53 15,690,887 +0.51(+1.14%)
Apr 17, 2008 44.93 45.18 44.87 45.02 12,915,935 +0.04(+0.09%)
Apr 16, 2008 45.04 45.12 44.58 44.97 18,432,664 +0.03(+0.08%)
Apr 15, 2008 44.93 45.19 44.49 44.94 25,362,040 -0.06(-0.14%)
Apr 14, 2008 45.17 45.47 45.00 45.00 15,094,324 -0.18(-0.39%)
Apr 11, 2008 45.32 45.69 45.14 45.18 13,490,468 -0.23(-0.50%)
Apr 10, 2008 45.36 45.57 45.28 45.41 12,084,096 +0.03(+0.06%)
Apr 09, 2008 45.33 45.52 45.14 45.38 12,548,381 -0.02(-0.05%)
Apr 08, 2008 45.17 45.60 45.01 45.40 12,944,643 +0.12(+0.27%)
Apr 07, 2008 44.94 45.34 44.84 45.28 13,004,220 +0.28(+0.62%)
Apr 04, 2008 44.66 45.15 44.52 44.99 11,802,913 +0.31(+0.70%)
Apr 03, 2008 44.36 44.89 44.36 44.68 11,177,074 -0.03(-0.06%)
Apr 02, 2008 45.08 45.16 44.60 44.71 14,303,693 -0.38(-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.