Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 43.84 44.20 43.76 44.01 16,674,873 +0.21(+0.48%)
May 29, 2008 42.63 43.95 42.56 43.80 20,116,142 +1.02(+2.37%)
May 28, 2008 42.98 43.06 42.62 42.78 22,414,224 -0.18(-0.41%)
May 27, 2008 42.74 43.08 42.73 42.96 12,675,926 +0.15(+0.35%)
May 26, 2008 43.08 43.18 42.77 42.81 0 +0.00(+0.00%)
May 23, 2008 43.08 43.18 42.77 42.81 13,760,765 -0.32(-0.75%)
May 22, 2008 43.31 43.35 43.00 43.13 14,988,057 -0.21(-0.49%)
May 21, 2008 43.78 43.98 43.24 43.34 17,011,352 -0.28(-0.64%)
May 20, 2008 43.81 44.14 43.54 43.62 19,127,880 -0.32(-0.72%)
May 19, 2008 43.91 44.04 43.69 43.93 13,267,598 -0.03(-0.07%)
May 16, 2008 44.12 44.12 43.72 43.97 14,809,332 +0.00(+0.00%)
May 15, 2008 44.16 44.17 43.74 43.97 12,751,398 -0.09(-0.19%)
May 14, 2008 43.90 44.25 43.79 44.05 13,682,734 +0.26(+0.60%)
May 13, 2008 44.01 44.18 43.72 43.79 14,456,766 -0.20(-0.45%)
May 12, 2008 43.91 44.11 43.72 43.99 11,689,695 +0.11(+0.24%)
May 09, 2008 43.86 44.16 43.75 43.88 13,283,900 -0.23(-0.52%)
May 08, 2008 44.20 44.28 43.98 44.11 14,323,498 -0.01(-0.01%)
May 07, 2008 44.49 44.63 44.04 44.12 19,152,126 -0.44(-0.99%)
May 06, 2008 44.64 44.82 44.38 44.56 14,388,854 -0.21(-0.47%)
May 05, 2008 44.86 45.05 44.65 44.77 16,000,683 -0.24(-0.53%)
May 02, 2008 44.51 45.05 44.51 45.01 19,051,816 +0.30(+0.66%)
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.