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 (%)
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%)
Apr 01, 2008 44.58 45.12 44.16 45.09 16,368,200 +0.68(+1.54%)
Mar 31, 2008 44.01 44.50 43.62 44.41 19,966,648 +0.47(+1.08%)
Mar 28, 2008 43.95 44.49 43.85 43.93 12,789,839 -0.30(-0.68%)
Mar 27, 2008 44.37 44.67 44.17 44.23 15,736,438 -0.05(-0.12%)
Mar 26, 2008 43.95 44.39 43.95 44.29 16,587,469 +0.10(+0.23%)
Mar 25, 2008 44.45 44.59 44.05 44.19 13,893,531 -0.23(-0.52%)
Mar 24, 2008 44.60 44.86 44.25 44.42 14,444,538 -0.34(-0.75%)
Mar 21, 2008 44.47 44.84 44.41 44.76 23,777,050 +0.00(+0.00%)
Mar 20, 2008 44.47 44.84 44.41 44.76 23,777,050 +0.34(+0.77%)
Mar 19, 2008 44.76 45.05 44.37 44.41 23,148,078 -0.29(-0.66%)
Mar 18, 2008 44.32 44.71 44.10 44.71 22,003,842 +0.87(+1.98%)
Mar 17, 2008 42.19 44.01 42.19 43.84 32,218,042 +0.95(+2.22%)
Mar 14, 2008 43.38 43.38 42.61 42.89 30,436,310 -0.11(-0.25%)
Mar 13, 2008 42.80 43.43 42.21 43.00 23,096,516 +0.18(+0.42%)
Mar 12, 2008 42.75 43.21 42.54 42.82 19,184,304 +0.08(+0.18%)
Mar 11, 2008 42.28 42.80 42.09 42.74 20,883,756 +0.76(+1.81%)
Mar 10, 2008 42.23 42.26 41.87 41.98 20,786,874 -0.12(-0.29%)
Mar 07, 2008 42.48 42.73 42.03 42.11 21,829,804 -0.77(-1.79%)
Mar 06, 2008 43.09 43.33 42.79 42.87 17,731,184 -0.34(-0.79%)
Mar 05, 2008 42.96 43.32 42.88 43.21 19,940,160 +0.34(+0.78%)
Mar 04, 2008 42.51 42.99 42.45 42.88 20,959,580 +0.28(+0.66%)
Mar 03, 2008 42.44 42.65 42.18 42.60 12,915,543 +0.18(+0.44%)
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%)
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.