Johnson & Johnson (NY: JNJ )

163.20 -0.16 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 67.45 67.67 66.92 67.09 13,099,662 -0.10(-0.15%)
Apr 29, 2008 67.25 67.49 67.13 67.19 7,706,731 -0.13(-0.19%)
Apr 28, 2008 67.30 67.67 67.17 67.32 9,072,330 +0.01(+0.01%)
Apr 25, 2008 67.57 67.70 66.94 67.31 9,182,162 -0.06(-0.09%)
Apr 24, 2008 67.21 67.74 67.02 67.37 9,613,068 +0.17(+0.25%)
Apr 23, 2008 67.12 67.49 66.75 67.20 10,642,940 +0.21(+0.31%)
Apr 22, 2008 66.06 67.16 65.79 66.99 13,185,583 +0.67(+1.01%)
Apr 21, 2008 66.25 66.56 66.05 66.32 8,975,545 -0.19(-0.29%)
Apr 18, 2008 66.07 66.80 65.94 66.51 10,741,005 +0.75(+1.14%)
Apr 17, 2008 65.64 66.00 65.55 65.76 8,841,445 +0.06(+0.09%)
Apr 16, 2008 65.79 65.91 65.13 65.70 12,617,855 +0.05(+0.08%)
Apr 15, 2008 65.63 66.02 64.99 65.65 17,361,274 -0.09(-0.14%)
Apr 14, 2008 65.99 66.42 65.74 65.74 10,332,635 -0.26(-0.39%)
Apr 11, 2008 66.20 66.75 65.94 66.00 9,234,735 -0.33(-0.50%)
Apr 10, 2008 66.26 66.57 66.15 66.33 8,272,020 +0.04(+0.06%)
Apr 09, 2008 66.22 66.50 65.94 66.29 8,589,841 -0.03(-0.05%)
Apr 08, 2008 65.98 66.61 65.75 66.32 8,861,097 +0.18(+0.27%)
Apr 07, 2008 65.65 66.24 65.50 66.14 8,901,880 +0.41(+0.62%)
Apr 04, 2008 65.24 65.95 65.03 65.73 8,079,540 +0.46(+0.70%)
Apr 03, 2008 64.80 65.58 64.80 65.27 7,651,129 -0.04(-0.06%)
Apr 02, 2008 65.85 65.97 65.15 65.31 9,791,418 -0.56(-0.85%)
Apr 01, 2008 65.13 65.92 64.51 65.87 11,204,651 +1.00(+1.54%)
Mar 31, 2008 64.29 65.01 63.72 64.87 13,667,924 +0.69(+1.08%)
Mar 28, 2008 64.21 65.00 64.06 64.18 8,755,128 -0.44(-0.68%)
Mar 27, 2008 64.82 65.25 64.52 64.62 10,772,186 -0.08(-0.12%)
Mar 26, 2008 64.21 64.85 64.21 64.70 11,354,749 +0.15(+0.23%)
Mar 25, 2008 64.93 65.14 64.35 64.55 9,510,647 -0.34(-0.52%)
Mar 24, 2008 65.16 65.54 64.64 64.89 9,887,832 -0.49(-0.75%)
Mar 21, 2008 64.97 65.50 64.88 65.38 16,276,289 +0.00(+0.00%)
Mar 20, 2008 64.97 65.50 64.88 65.38 16,276,289 +0.50(+0.77%)
Mar 19, 2008 65.39 65.81 64.82 64.88 15,845,733 -0.43(-0.66%)
Mar 18, 2008 64.74 65.31 64.43 65.31 15,062,461 +1.27(+1.98%)
Mar 17, 2008 61.64 64.29 61.64 64.04 22,054,466 +1.39(+2.22%)
Mar 14, 2008 63.37 63.37 62.25 62.65 20,834,804 -0.16(-0.25%)
Mar 13, 2008 62.52 63.44 61.66 62.81 15,810,437 +0.26(+0.42%)
Mar 12, 2008 62.45 63.13 62.14 62.55 13,132,380 +0.11(+0.18%)
Mar 11, 2008 61.76 62.53 61.49 62.44 14,295,720 +1.11(+1.81%)
Mar 10, 2008 61.69 61.74 61.17 61.33 14,229,401 -0.18(-0.29%)
Mar 07, 2008 62.06 62.42 61.40 61.51 14,943,325 -1.12(-1.79%)
Mar 06, 2008 62.95 63.30 62.51 62.63 12,137,665 -0.50(-0.79%)
Mar 05, 2008 62.76 63.28 62.64 63.13 13,649,792 +0.49(+0.78%)
Mar 04, 2008 62.10 62.80 62.01 62.64 14,347,624 +0.41(+0.66%)
Mar 03, 2008 62.00 62.30 61.62 62.23 8,841,177 +0.27(+0.44%)
Feb 29, 2008 62.70 62.75 61.88 61.96 12,028,301 -0.75(-1.20%)
Feb 28, 2008 63.10 63.49 62.50 62.71 8,545,111 -0.33(-0.52%)
Feb 27, 2008 63.21 63.85 62.96 63.04 9,569,700 -0.68(-1.07%)
Feb 26, 2008 63.67 64.07 63.40 63.72 9,219,189 -0.13(-0.20%)
Feb 25, 2008 63.34 63.94 63.21 63.85 9,978,995 +0.67(+1.06%)
Feb 22, 2008 62.76 63.28 62.50 63.18 10,141,452 +0.20(+0.32%)
Feb 21, 2008 63.38 63.57 62.75 62.98 11,084,914 -0.25(-0.40%)
Feb 20, 2008 63.66 63.71 63.11 63.23 13,772,947 -0.43(-0.68%)
Feb 19, 2008 63.25 63.83 63.05 63.66 10,392,807 +0.76(+1.21%)
Feb 18, 2008 62.67 63.10 62.45 62.90 0 +0.00(+0.00%)
Feb 15, 2008 62.67 63.10 62.45 62.90 11,915,959 +0.11(+0.18%)
Feb 14, 2008 63.30 63.63 62.62 62.79 10,864,097 -0.62(-0.98%)
Feb 13, 2008 62.59 63.75 62.59 63.41 11,190,556 +0.44(+0.70%)
Feb 12, 2008 62.14 63.15 62.01 62.97 11,421,294 +1.09(+1.76%)
Feb 11, 2008 62.13 62.14 61.36 61.88 11,133,371 -0.15(-0.24%)
Feb 08, 2008 62.85 63.19 61.94 62.03 13,338,736 -0.78(-1.24%)
Feb 07, 2008 62.81 63.18 62.50 62.81 13,693,207 -0.24(-0.38%)
Feb 06, 2008 63.18 63.37 62.78 63.05 9,556,868 +0.18(+0.29%)
Feb 05, 2008 63.72 63.75 62.80 62.87 11,320,302 -0.60(-0.95%)
Feb 04, 2008 63.38 63.71 63.00 63.47 7,976,181 +0.11(+0.17%)
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.