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 (%)
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%)
May 01, 2008 45.95 46.47 45.83 46.42 19,231,978 +0.49(+1.07%)
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%)
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.