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 (%)
May 30, 2008 43.85 44.20 43.76 44.01 16,672,239 +0.21(+0.48%)
May 29, 2008 42.64 43.95 42.56 43.80 20,112,964 +1.02(+2.37%)
May 28, 2008 42.99 43.07 42.63 42.79 22,410,684 -0.18(-0.41%)
May 27, 2008 42.75 43.08 42.74 42.96 12,673,923 +0.15(+0.35%)
May 26, 2008 43.08 43.19 42.77 42.81 0 +0.00(+0.00%)
May 23, 2008 43.08 43.19 42.77 42.81 13,758,591 -0.32(-0.75%)
May 22, 2008 43.32 43.36 43.00 43.14 14,985,689 -0.21(-0.49%)
May 21, 2008 43.78 43.99 43.25 43.35 17,008,664 -0.28(-0.63%)
May 20, 2008 43.82 44.15 43.55 43.62 19,124,858 -0.32(-0.72%)
May 19, 2008 43.92 44.05 43.70 43.94 13,265,502 -0.03(-0.08%)
May 16, 2008 44.13 44.13 43.72 43.97 14,806,993 +0.00(+0.00%)
May 15, 2008 44.17 44.18 43.75 43.97 12,749,383 -0.09(-0.19%)
May 14, 2008 43.91 44.26 43.80 44.06 13,680,573 +0.26(+0.60%)
May 13, 2008 44.02 44.18 43.72 43.80 14,454,482 -0.20(-0.45%)
May 12, 2008 43.91 44.11 43.72 43.99 11,687,848 +0.11(+0.24%)
May 09, 2008 43.87 44.16 43.76 43.89 13,281,801 -0.23(-0.52%)
May 08, 2008 44.20 44.29 43.99 44.12 14,321,235 -0.01(-0.01%)
May 07, 2008 44.50 44.63 44.05 44.13 19,149,102 -0.44(-0.99%)
May 06, 2008 44.65 44.83 44.39 44.57 14,386,581 -0.21(-0.47%)
May 05, 2008 44.87 45.06 44.65 44.78 15,998,155 -0.24(-0.53%)
May 02, 2008 44.52 45.06 44.52 45.02 19,048,806 +0.30(+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.