Skip to main content

Johnson & Johnson (NY: JNJ )

158.25 +0.29 (+0.18%)
Streaming Delayed Price Updated: 12:57 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%)
May 01, 2008 44.26 44.76 44.14 44.71 19,966,026 +0.47(+1.07%)
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%)
Apr 01, 2008 42.94 43.47 42.54 43.43 16,992,942 +0.66(+1.54%)
Mar 31, 2008 42.39 42.87 42.02 42.77 20,728,736 +0.46(+1.08%)
Mar 28, 2008 42.34 42.86 42.24 42.32 13,278,003 -0.29(-0.68%)
Mar 27, 2008 42.74 43.02 42.54 42.61 16,337,068 -0.05(-0.12%)
Mar 26, 2008 42.34 42.76 42.34 42.66 17,220,582 +0.10(+0.23%)
Mar 25, 2008 42.81 42.95 42.43 42.56 14,423,821 -0.22(-0.52%)
Mar 24, 2008 42.96 43.22 42.62 42.79 14,995,859 -0.32(-0.75%)
Mar 21, 2008 42.84 43.19 42.78 43.11 24,684,576 +0.00(+0.00%)
Mar 20, 2008 42.84 43.19 42.78 43.11 24,684,576 +0.33(+0.77%)
Mar 19, 2008 43.12 43.39 42.74 42.78 24,031,596 -0.28(-0.66%)
Mar 18, 2008 42.69 43.06 42.48 43.06 22,843,686 +0.84(+1.98%)
Mar 17, 2008 40.64 42.39 40.64 42.23 33,447,742 +0.92(+2.22%)
Mar 14, 2008 41.78 41.78 41.05 41.31 31,598,006 -0.11(-0.25%)
Mar 13, 2008 41.22 41.83 40.66 41.42 23,978,066 +0.17(+0.42%)
Mar 12, 2008 41.18 41.63 40.97 41.24 19,916,532 +0.07(+0.18%)
Mar 11, 2008 40.72 41.23 40.54 41.17 21,680,850 +0.73(+1.81%)
Mar 10, 2008 40.68 40.71 40.33 40.44 21,580,270 -0.12(-0.29%)
Mar 07, 2008 40.92 41.16 40.49 40.56 22,663,006 -0.74(-1.79%)
Mar 06, 2008 41.51 41.74 41.22 41.30 18,407,950 -0.33(-0.79%)
Mar 05, 2008 41.38 41.73 41.30 41.63 20,701,236 +0.32(+0.78%)
Mar 04, 2008 40.95 41.41 40.89 41.30 21,759,568 +0.27(+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.