Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 41.34 41.38 40.80 40.85 18,242,088 -0.49(-1.20%)
Feb 28, 2008 41.61 41.86 41.21 41.35 12,959,492 -0.22(-0.52%)
Feb 27, 2008 41.68 42.10 41.51 41.57 14,513,381 -0.45(-1.07%)
Feb 26, 2008 41.98 42.25 41.80 42.02 13,981,797 -0.09(-0.20%)
Feb 25, 2008 41.76 42.16 41.68 42.10 15,134,116 +0.44(+1.06%)
Feb 22, 2008 41.38 41.73 41.21 41.66 15,380,498 +0.13(+0.32%)
Feb 21, 2008 41.79 41.92 41.38 41.53 16,811,350 -0.16(-0.40%)
Feb 20, 2008 41.98 42.01 41.61 41.69 20,888,014 -0.28(-0.68%)
Feb 19, 2008 41.71 42.09 41.57 41.98 15,761,702 +0.50(+1.21%)
Feb 18, 2008 41.32 41.61 41.18 41.47 0 +0.00(+0.00%)
Feb 15, 2008 41.32 41.61 41.18 41.47 18,071,710 +0.07(+0.18%)
Feb 14, 2008 41.74 41.96 41.29 41.40 16,476,460 -0.41(-0.98%)
Feb 13, 2008 41.27 42.03 41.27 41.81 16,971,566 +0.29(+0.70%)
Feb 12, 2008 40.97 41.64 40.89 41.52 17,321,504 +0.72(+1.76%)
Feb 11, 2008 40.97 40.97 40.46 40.80 16,884,840 -0.10(-0.24%)
Feb 08, 2008 41.44 41.67 40.84 40.90 20,229,490 -0.51(-1.24%)
Feb 07, 2008 41.42 41.66 41.21 41.42 20,767,080 -0.16(-0.38%)
Feb 06, 2008 41.66 41.78 41.40 41.57 14,493,920 +0.12(+0.29%)
Feb 05, 2008 42.02 42.03 41.41 41.45 17,168,338 -0.40(-0.95%)
Feb 04, 2008 41.79 42.01 41.54 41.85 12,096,654 +0.07(+0.17%)
Feb 01, 2008 41.77 42.26 41.38 41.78 17,865,982 +0.15(+0.35%)
Jan 31, 2008 40.79 41.80 40.70 41.63 32,268,950 +0.63(+1.54%)
Jan 30, 2008 41.52 41.54 40.88 41.00 20,707,386 -0.52(-1.25%)
Jan 29, 2008 41.76 41.80 41.43 41.52 15,278,190 -0.02(-0.05%)
Jan 28, 2008 41.32 41.63 41.21 41.54 15,441,983 +0.36(+0.86%)
Jan 25, 2008 41.90 42.19 41.11 41.18 36,063,416 -0.69(-1.65%)
Jan 24, 2008 42.56 42.56 41.76 41.88 27,426,660 -0.45(-1.07%)
Jan 23, 2008 42.86 43.23 40.97 42.33 34,644,412 -0.71(-1.64%)
Jan 22, 2008 42.64 44.01 42.53 43.04 44,721,988 -0.67(-1.54%)
Jan 21, 2008 44.94 44.94 43.53 43.71 0 +0.00(+0.00%)
Jan 18, 2008 44.94 44.94 43.53 43.71 34,451,908 -1.02(-2.27%)
Jan 17, 2008 45.08 45.21 44.56 44.73 27,809,098 -0.32(-0.70%)
Jan 16, 2008 44.40 45.40 44.40 45.04 28,224,530 +0.36(+0.81%)
Jan 15, 2008 44.64 44.95 44.47 44.68 17,509,470 -0.13(-0.28%)
Jan 14, 2008 45.03 45.03 44.38 44.80 17,685,944 +0.05(+0.10%)
Jan 11, 2008 44.40 44.86 44.40 44.76 23,570,582 -0.02(-0.04%)
Jan 10, 2008 44.46 44.99 44.41 44.78 19,781,552 +0.07(+0.16%)
Jan 09, 2008 44.17 45.03 44.17 44.71 29,558,304 +0.57(+1.28%)
Jan 08, 2008 44.21 44.67 43.91 44.14 20,441,320 +0.05(+0.12%)
Jan 07, 2008 43.36 44.32 43.35 44.09 18,734,272 +0.67(+1.55%)
Jan 04, 2008 43.33 43.78 43.33 43.41 19,283,088 -0.06(-0.14%)
Jan 03, 2008 43.35 43.78 43.10 43.47 14,070,689 +0.01(+0.03%)
Jan 02, 2008 43.89 44.18 43.33 43.46 18,154,314 -0.52(-1.18%)
Jan 01, 2008 44.37 44.40 43.88 43.98 0 +0.00(+0.00%)
Dec 31, 2007 44.37 44.40 43.88 43.98 12,913,771 -0.45(-1.01%)
Dec 28, 2007 44.67 44.79 44.20 44.43 7,973,875 +0.03(+0.07%)
Dec 27, 2007 44.24 44.82 44.18 44.40 11,564,266 -0.15(-0.34%)
Dec 26, 2007 44.82 44.83 44.42 44.55 9,705,820 -0.20(-0.46%)
Dec 24, 2007 44.58 45.03 44.57 44.75 4,203,941 -0.11(-0.24%)
Dec 21, 2007 44.41 44.96 44.41 44.86 29,890,518 +0.46(+1.04%)
Dec 20, 2007 44.63 44.63 44.33 44.40 16,727,135 +0.01(+0.01%)
Dec 19, 2007 44.57 44.67 44.32 44.39 13,433,915 -0.26(-0.58%)
Dec 18, 2007 44.77 44.77 44.30 44.65 18,616,836 +0.11(+0.24%)
Dec 17, 2007 44.46 44.68 44.32 44.54 18,741,560 -0.03(-0.06%)
Dec 14, 2007 44.56 44.79 44.44 44.57 14,395,646 -0.18(-0.41%)
Dec 13, 2007 44.51 44.84 44.45 44.75 11,792,767 +0.11(+0.25%)
Dec 12, 2007 44.84 45.10 44.19 44.64 29,225,776 +0.10(+0.22%)
Dec 11, 2007 44.70 44.82 44.49 44.54 15,517,034 -0.16(-0.35%)
Dec 10, 2007 44.66 44.84 44.47 44.70 12,610,512 +0.07(+0.16%)
Dec 07, 2007 45.17 45.17 44.56 44.63 18,287,612 -0.41(-0.91%)
Dec 06, 2007 44.96 45.08 44.67 45.03 11,534,045 +0.06(+0.13%)
Dec 05, 2007 44.47 45.00 44.47 44.98 14,790,901 +0.18(+0.40%)
Dec 04, 2007 44.47 44.98 44.44 44.80 12,295,601 +0.15(+0.34%)
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.