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 (%)
Jul 31, 2008 46.41 47.27 46.40 46.87 20,155,500 +0.27(+0.57%)
Jul 30, 2008 47.03 47.03 46.35 46.60 19,755,000 -0.27(-0.58%)
Jul 29, 2008 46.88 47.23 46.75 46.88 19,008,694 +0.00(+0.00%)
Jul 28, 2008 47.21 47.23 46.84 46.88 14,337,089 -0.38(-0.80%)
Jul 25, 2008 47.15 47.38 46.93 47.25 15,345,497 +0.25(+0.54%)
Jul 24, 2008 46.73 47.40 46.36 47.00 24,166,782 +0.27(+0.57%)
Jul 23, 2008 46.69 46.79 46.29 46.73 14,983,407 +0.19(+0.41%)
Jul 22, 2008 45.88 46.72 45.88 46.54 22,717,876 +0.60(+1.31%)
Jul 21, 2008 46.53 46.53 45.86 45.94 16,477,604 -0.49(-1.05%)
Jul 18, 2008 46.38 46.70 46.24 46.43 18,849,918 -0.01(-0.01%)
Jul 17, 2008 46.85 46.86 45.86 46.43 20,769,202 -0.25(-0.53%)
Jul 16, 2008 46.39 47.10 46.21 46.68 27,585,874 +0.34(+0.72%)
Jul 15, 2008 45.93 46.53 45.72 46.34 35,357,172 +0.88(+1.94%)
Jul 14, 2008 45.48 45.82 45.24 45.46 16,236,721 +0.10(+0.23%)
Jul 11, 2008 45.39 45.68 45.18 45.36 24,295,898 -0.47(-1.02%)
Jul 10, 2008 45.22 46.00 45.22 45.82 25,418,466 +0.52(+1.15%)
Jul 09, 2008 45.28 45.86 45.19 45.30 20,365,078 -0.02(-0.05%)
Jul 08, 2008 44.60 45.37 44.60 45.32 22,609,222 +0.66(+1.47%)
Jul 07, 2008 44.56 45.14 44.41 44.67 21,191,958 +0.09(+0.20%)
Jul 04, 2008 44.05 44.74 43.98 44.58 11,272,475 +0.00(+0.00%)
Jul 03, 2008 44.05 44.74 43.98 44.58 11,272,475 +0.33(+0.74%)
Jul 02, 2008 44.45 44.57 44.15 44.25 15,642,645 -0.03(-0.08%)
Jul 01, 2008 43.64 44.48 43.63 44.28 24,304,418 +0.24(+0.54%)
Jun 30, 2008 43.50 44.23 43.19 44.04 18,285,066 +0.53(+1.21%)
Jun 27, 2008 43.95 44.30 43.40 43.52 27,875,076 -0.47(-1.07%)
Jun 26, 2008 44.28 44.73 43.99 43.99 18,132,914 -0.70(-1.56%)
Jun 25, 2008 44.38 44.96 44.30 44.69 15,157,834 +0.38(+0.87%)
Jun 24, 2008 43.88 44.39 43.88 44.30 15,620,393 +0.29(+0.67%)
Jun 23, 2008 43.95 44.13 43.78 44.01 12,694,470 +0.16(+0.36%)
Jun 20, 2008 44.01 44.23 43.73 43.85 24,008,802 -0.38(-0.87%)
Jun 19, 2008 44.02 44.48 43.91 44.23 13,278,362 +0.12(+0.28%)
Jun 18, 2008 44.69 45.16 43.95 44.11 18,765,310 -0.79(-1.75%)
Jun 17, 2008 45.21 45.35 44.84 44.90 10,669,955 -0.17(-0.38%)
Jun 16, 2008 45.15 45.29 44.84 45.07 11,664,250 -0.29(-0.65%)
Jun 13, 2008 45.03 45.43 45.00 45.36 13,057,341 +0.40(+0.88%)
Jun 12, 2008 44.66 45.06 44.60 44.97 14,233,504 +0.34(+0.75%)
Jun 11, 2008 44.84 45.08 44.57 44.63 15,181,617 -0.29(-0.64%)
Jun 10, 2008 45.10 45.12 44.64 44.92 14,856,847 -0.01(-0.02%)
Jun 09, 2008 45.10 45.32 44.71 44.93 12,703,358 -0.09(-0.20%)
Jun 06, 2008 45.58 45.70 44.96 45.02 20,842,000 -0.82(-1.79%)
Jun 05, 2008 45.63 45.93 45.52 45.84 12,679,797 +0.28(+0.62%)
Jun 04, 2008 45.66 45.82 45.36 45.56 13,093,095 -0.14(-0.31%)
Jun 03, 2008 45.60 45.89 45.48 45.70 16,599,443 +0.17(+0.38%)
Jun 02, 2008 45.56 45.86 45.28 45.53 14,069,200 -0.16(-0.34%)
May 30, 2008 45.51 45.88 45.43 45.69 16,061,824 +0.22(+0.48%)
May 29, 2008 44.26 45.62 44.18 45.47 19,376,574 +1.05(+2.37%)
May 28, 2008 44.62 44.71 44.25 44.41 21,590,168 -0.18(-0.41%)
May 27, 2008 44.37 44.72 44.36 44.60 12,209,898 +0.16(+0.35%)
May 26, 2008 44.72 44.83 44.40 44.44 0 +0.00(+0.00%)
May 23, 2008 44.72 44.83 44.40 44.44 13,254,852 -0.34(-0.75%)
May 22, 2008 44.97 45.01 44.64 44.78 14,437,024 -0.22(-0.49%)
May 21, 2008 45.45 45.66 44.89 44.99 16,385,932 -0.29(-0.63%)
May 20, 2008 45.48 45.82 45.21 45.28 18,424,646 -0.33(-0.72%)
May 19, 2008 45.59 45.72 45.36 45.61 12,779,816 -0.03(-0.08%)
May 16, 2008 45.80 45.80 45.38 45.65 14,264,870 +0.00(+0.00%)
May 15, 2008 45.85 45.86 45.41 45.65 12,282,595 -0.09(-0.19%)
May 14, 2008 45.58 45.94 45.46 45.73 13,179,691 +0.27(+0.60%)
May 13, 2008 45.69 45.86 45.38 45.46 13,925,265 -0.21(-0.45%)
May 12, 2008 45.58 45.79 45.38 45.67 11,259,925 +0.11(+0.24%)
May 09, 2008 45.54 45.84 45.42 45.56 12,795,519 -0.24(-0.52%)
May 08, 2008 45.88 45.97 45.66 45.80 13,796,897 -0.01(-0.01%)
May 07, 2008 46.19 46.33 45.72 45.80 18,448,002 -0.46(-0.99%)
May 06, 2008 46.34 46.53 46.08 46.26 13,859,850 -0.22(-0.47%)
May 05, 2008 46.58 46.77 46.35 46.48 15,412,421 -0.25(-0.53%)
May 02, 2008 46.21 46.77 46.21 46.73 18,351,378 +0.31(+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.