Skip to main content

Johnson & Johnson (NY: JNJ )

158.43 +0.47 (+0.30%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 42.39 42.87 42.02 42.77 20,728,736 +0.46(+1.08%)
Mar 28, 2008 42.34 42.86 42.24 42.32 13,278,003 -0.29(-0.68%)
Mar 27, 2008 42.74 43.02 42.54 42.61 16,337,068 -0.05(-0.12%)
Mar 26, 2008 42.34 42.76 42.34 42.66 17,220,582 +0.10(+0.23%)
Mar 25, 2008 42.81 42.95 42.43 42.56 14,423,821 -0.22(-0.52%)
Mar 24, 2008 42.96 43.22 42.62 42.79 14,995,859 -0.32(-0.75%)
Mar 21, 2008 42.84 43.19 42.78 43.11 24,684,576 +0.00(+0.00%)
Mar 20, 2008 42.84 43.19 42.78 43.11 24,684,576 +0.33(+0.77%)
Mar 19, 2008 43.12 43.39 42.74 42.78 24,031,596 -0.28(-0.66%)
Mar 18, 2008 42.69 43.06 42.48 43.06 22,843,686 +0.84(+1.98%)
Mar 17, 2008 40.64 42.39 40.64 42.23 33,447,742 +0.92(+2.22%)
Mar 14, 2008 41.78 41.78 41.05 41.31 31,598,006 -0.11(-0.25%)
Mar 13, 2008 41.22 41.83 40.66 41.42 23,978,066 +0.17(+0.42%)
Mar 12, 2008 41.18 41.63 40.97 41.24 19,916,532 +0.07(+0.18%)
Mar 11, 2008 40.72 41.23 40.54 41.17 21,680,850 +0.73(+1.81%)
Mar 10, 2008 40.68 40.71 40.33 40.44 21,580,270 -0.12(-0.29%)
Mar 07, 2008 40.92 41.16 40.49 40.56 22,663,006 -0.74(-1.79%)
Mar 06, 2008 41.51 41.74 41.22 41.30 18,407,950 -0.33(-0.79%)
Mar 05, 2008 41.38 41.73 41.30 41.63 20,701,236 +0.32(+0.78%)
Mar 04, 2008 40.95 41.41 40.89 41.30 21,759,568 +0.27(+0.66%)
Mar 03, 2008 40.88 41.08 40.63 41.03 13,408,505 +0.18(+0.44%)
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%)
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.