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 (%)
Aug 29, 2008 46.93 47.08 46.43 46.44 0 -0.65(-1.37%)
Aug 28, 2008 47.13 47.27 46.93 47.09 12,357,389 +0.13(+0.28%)
Aug 27, 2008 46.63 47.07 46.36 46.95 12,738,267 +0.33(+0.71%)
Aug 26, 2008 46.63 46.83 46.32 46.62 9,766,277 -0.06(-0.13%)
Aug 25, 2008 46.98 47.05 46.52 46.68 12,443,597 -0.41(-0.87%)
Aug 22, 2008 46.85 47.26 46.70 47.09 0 +0.09(+0.20%)
Aug 21, 2008 46.60 47.17 46.49 47.00 11,890,144 +0.13(+0.28%)
Aug 20, 2008 46.93 47.18 46.55 46.87 15,588,049 -0.05(-0.10%)
Aug 19, 2008 46.58 47.07 46.58 46.91 13,852,111 +0.04(+0.08%)
Aug 18, 2008 47.22 47.22 46.68 46.87 14,933,164 -0.16(-0.34%)
Aug 15, 2008 46.70 47.09 46.66 47.03 0 +0.09(+0.20%)
Aug 14, 2008 46.95 47.34 46.58 46.94 14,346,129 -0.01(-0.01%)
Aug 13, 2008 47.26 47.37 46.82 46.95 16,076,727 -0.33(-0.70%)
Aug 12, 2008 47.13 47.39 47.01 47.28 13,189,476 +0.03(+0.06%)
Aug 11, 2008 47.10 47.41 46.87 47.25 15,517,171 +0.07(+0.15%)
Aug 08, 2008 46.66 47.26 46.41 47.18 18,307,022 +0.59(+1.27%)
Aug 07, 2008 46.53 46.88 46.16 46.58 21,506,842 -0.28(-0.59%)
Aug 06, 2008 46.39 47.14 46.21 46.86 28,404,926 +0.41(+0.88%)
Aug 05, 2008 45.70 46.49 45.58 46.45 30,603,658 +0.97(+2.13%)
Aug 04, 2008 44.96 45.77 44.82 45.48 20,769,290 +0.58(+1.29%)
Aug 01, 2008 45.17 45.36 44.79 44.90 13,728,576 -0.24(-0.54%)
Jul 31, 2008 44.71 45.53 44.70 45.15 20,924,798 +0.26(+0.57%)
Jul 30, 2008 45.30 45.30 44.65 44.89 20,509,010 -0.26(-0.58%)
Jul 29, 2008 45.15 45.50 45.03 45.15 19,734,220 +0.00(+0.00%)
Jul 28, 2008 45.47 45.49 45.11 45.15 14,884,309 -0.36(-0.80%)
Jul 25, 2008 45.42 45.64 45.21 45.52 15,931,205 +0.24(+0.54%)
Jul 24, 2008 45.01 45.66 44.65 45.27 25,089,182 +0.26(+0.57%)
Jul 23, 2008 44.98 45.07 44.59 45.02 15,555,295 +0.18(+0.41%)
Jul 22, 2008 44.19 45.00 44.19 44.83 23,584,974 +0.58(+1.31%)
Jul 21, 2008 44.82 44.82 44.18 44.25 17,106,522 -0.47(-1.05%)
Jul 18, 2008 44.67 44.98 44.54 44.72 19,569,384 -0.01(-0.01%)
Jul 17, 2008 45.13 45.13 44.18 44.73 21,561,922 -0.24(-0.53%)
Jul 16, 2008 44.69 45.37 44.51 44.96 28,638,774 +0.32(+0.72%)
Jul 15, 2008 44.24 44.82 44.04 44.64 36,706,688 +0.85(+1.94%)
Jul 14, 2008 43.81 44.14 43.58 43.79 16,856,446 +0.10(+0.23%)
Jul 11, 2008 43.72 44.00 43.52 43.69 25,223,226 -0.45(-1.02%)
Jul 10, 2008 43.56 44.31 43.56 44.14 26,388,640 +0.50(+1.15%)
Jul 09, 2008 43.62 44.18 43.53 43.64 21,142,374 -0.02(-0.05%)
Jul 08, 2008 42.96 43.70 42.96 43.66 23,472,172 +0.63(+1.47%)
Jul 07, 2008 42.92 43.48 42.77 43.02 22,000,816 +0.09(+0.20%)
Jul 04, 2008 42.43 43.10 42.36 42.94 11,702,724 +0.00(+0.00%)
Jul 03, 2008 42.43 43.10 42.36 42.94 11,702,724 +0.32(+0.74%)
Jul 02, 2008 42.82 42.93 42.53 42.62 16,239,695 -0.03(-0.08%)
Jul 01, 2008 42.03 42.85 42.03 42.65 25,232,072 +0.23(+0.54%)
Jun 30, 2008 41.90 42.60 41.61 42.42 18,982,972 +0.51(+1.21%)
Jun 27, 2008 42.33 42.67 41.80 41.92 28,939,014 -0.45(-1.07%)
Jun 26, 2008 42.65 43.09 42.37 42.37 18,825,014 -0.67(-1.56%)
Jun 25, 2008 42.75 43.31 42.67 43.04 15,736,380 +0.37(+0.87%)
Jun 24, 2008 42.27 42.75 42.27 42.67 16,216,594 +0.28(+0.67%)
Jun 23, 2008 42.33 42.50 42.17 42.39 13,178,993 +0.15(+0.36%)
Jun 20, 2008 42.39 42.61 42.12 42.24 24,925,172 -0.37(-0.87%)
Jun 19, 2008 42.40 42.85 42.29 42.61 13,785,171 +0.12(+0.28%)
Jun 18, 2008 43.04 43.50 42.33 42.49 19,481,546 -0.76(-1.75%)
Jun 17, 2008 43.54 43.68 43.19 43.25 11,077,207 -0.16(-0.38%)
Jun 16, 2008 43.49 43.62 43.19 43.41 12,109,453 -0.28(-0.65%)
Jun 13, 2008 43.37 43.76 43.35 43.70 13,555,715 +0.38(+0.88%)
Jun 12, 2008 43.02 43.41 42.96 43.31 14,776,770 +0.32(+0.75%)
Jun 11, 2008 43.20 43.42 42.93 42.99 15,761,070 -0.28(-0.64%)
Jun 10, 2008 43.44 43.47 43.00 43.27 15,423,905 -0.01(-0.02%)
Jun 09, 2008 43.44 43.65 43.06 43.27 13,188,220 -0.09(-0.20%)
Jun 06, 2008 43.90 44.02 43.31 43.36 21,637,500 -0.79(-1.79%)
Jun 05, 2008 43.95 44.24 43.85 44.15 13,163,761 +0.27(+0.62%)
Jun 04, 2008 43.98 44.14 43.70 43.88 13,592,833 -0.14(-0.31%)
Jun 03, 2008 43.92 44.20 43.81 44.02 17,233,012 +0.16(+0.38%)
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.