Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 39.32 39.99 39.05 39.82 20,225,106 +0.48(+1.21%)
Jun 27, 2008 39.73 40.05 39.24 39.34 30,832,614 -0.43(-1.07%)
Jun 26, 2008 40.03 40.44 39.77 39.77 20,056,812 -0.63(-1.56%)
Jun 25, 2008 40.12 40.65 40.05 40.40 16,766,076 +0.35(+0.87%)
Jun 24, 2008 39.67 40.13 39.67 40.05 17,277,712 +0.27(+0.67%)
Jun 23, 2008 39.73 39.89 39.58 39.79 14,041,350 +0.14(+0.36%)
Jun 20, 2008 39.79 39.99 39.53 39.65 26,556,130 -0.35(-0.87%)
Jun 19, 2008 39.80 40.21 39.69 39.99 14,687,192 +0.11(+0.28%)
Jun 18, 2008 40.40 40.83 39.73 39.88 20,756,306 -0.71(-1.75%)
Jun 17, 2008 40.87 41.00 40.54 40.59 11,802,034 -0.15(-0.38%)
Jun 16, 2008 40.82 40.94 40.54 40.75 12,901,824 -0.27(-0.65%)
Jun 13, 2008 40.71 41.07 40.68 41.01 14,442,721 +0.36(+0.88%)
Jun 12, 2008 40.38 40.74 40.33 40.65 15,743,675 +0.30(+0.75%)
Jun 11, 2008 40.54 40.75 40.30 40.35 16,792,382 -0.26(-0.64%)
Jun 10, 2008 40.77 40.80 40.36 40.61 16,433,155 -0.01(-0.02%)
Jun 09, 2008 40.77 40.97 40.42 40.62 14,051,180 -0.08(-0.20%)
Jun 06, 2008 41.20 41.32 40.65 40.70 23,053,330 -0.74(-1.79%)
Jun 05, 2008 41.25 41.53 41.16 41.44 14,025,120 +0.25(+0.62%)
Jun 04, 2008 41.28 41.43 41.01 41.19 14,482,269 -0.13(-0.31%)
Jun 03, 2008 41.22 41.49 41.12 41.32 18,360,640 +0.15(+0.38%)
Jun 02, 2008 41.19 41.46 40.94 41.16 15,561,939 -0.14(-0.34%)
May 30, 2008 41.15 41.48 41.07 41.30 17,765,980 +0.20(+0.48%)
May 29, 2008 40.02 41.25 39.94 41.11 21,432,424 +0.95(+2.37%)
May 28, 2008 40.34 40.42 40.00 40.15 23,880,880 -0.17(-0.41%)
May 27, 2008 40.12 40.43 40.11 40.32 13,505,364 +0.14(+0.35%)
May 26, 2008 40.43 40.53 40.14 40.18 0 +0.00(+0.00%)
May 23, 2008 40.43 40.53 40.14 40.18 14,661,189 -0.30(-0.75%)
May 22, 2008 40.65 40.69 40.36 40.48 15,968,788 -0.20(-0.49%)
May 21, 2008 41.09 41.28 40.59 40.68 18,124,474 -0.26(-0.63%)
May 20, 2008 41.12 41.43 40.87 40.94 20,379,496 -0.30(-0.72%)
May 19, 2008 41.22 41.33 41.01 41.24 14,135,752 -0.03(-0.07%)
May 16, 2008 41.41 41.41 41.03 41.27 15,778,369 +0.00(+0.00%)
May 15, 2008 41.45 41.46 41.06 41.27 13,585,775 -0.08(-0.19%)
May 14, 2008 41.20 41.53 41.10 41.35 14,578,052 +0.25(+0.60%)
May 13, 2008 41.31 41.46 41.03 41.10 15,402,732 -0.19(-0.45%)
May 12, 2008 41.21 41.40 41.03 41.29 12,454,600 +0.10(+0.24%)
May 09, 2008 41.17 41.45 41.06 41.19 14,153,120 -0.22(-0.52%)
May 08, 2008 41.48 41.56 41.28 41.40 15,260,744 -0.01(-0.01%)
May 07, 2008 41.76 41.89 41.33 41.41 20,405,330 -0.41(-0.99%)
May 06, 2008 41.90 42.07 41.66 41.82 15,330,377 -0.20(-0.47%)
May 05, 2008 42.11 42.28 41.90 42.02 17,047,674 -0.22(-0.53%)
May 02, 2008 41.78 42.28 41.78 42.24 20,298,456 +0.28(+0.66%)
May 01, 2008 41.55 42.01 41.43 41.97 21,272,486 +0.45(+1.07%)
Apr 30, 2008 41.74 41.88 41.42 41.52 21,166,886 -0.06(-0.15%)
Apr 29, 2008 41.62 41.77 41.55 41.58 12,452,802 -0.08(-0.19%)
Apr 28, 2008 41.65 41.88 41.57 41.66 14,659,384 +0.01(+0.01%)
Apr 25, 2008 41.82 41.90 41.43 41.66 14,836,854 -0.04(-0.09%)
Apr 24, 2008 41.59 41.92 41.48 41.69 15,533,127 +0.11(+0.25%)
Apr 23, 2008 41.54 41.77 41.31 41.59 17,197,230 +0.13(+0.31%)
Apr 22, 2008 40.88 41.56 40.72 41.46 21,305,720 +0.41(+1.01%)
Apr 21, 2008 41.00 41.20 40.88 41.04 14,502,995 -0.12(-0.29%)
Apr 18, 2008 40.89 41.34 40.81 41.16 17,355,686 +0.46(+1.14%)
Apr 17, 2008 40.62 40.85 40.57 40.70 14,286,312 +0.04(+0.09%)
Apr 16, 2008 40.72 40.79 40.31 40.66 20,388,366 +0.03(+0.08%)
Apr 15, 2008 40.62 40.86 40.22 40.63 28,052,946 -0.06(-0.14%)
Apr 14, 2008 40.84 41.11 40.68 40.68 16,695,828 -0.16(-0.39%)
Apr 11, 2008 40.97 41.31 40.81 40.85 14,921,803 -0.20(-0.50%)
Apr 10, 2008 41.01 41.20 40.94 41.05 13,366,215 +0.02(+0.06%)
Apr 09, 2008 40.98 41.16 40.81 41.03 13,879,761 -0.02(-0.05%)
Apr 08, 2008 40.83 41.22 40.69 41.04 14,318,066 +0.11(+0.27%)
Apr 07, 2008 40.63 40.99 40.54 40.93 14,383,965 +0.25(+0.62%)
Apr 04, 2008 40.38 40.81 40.25 40.68 13,055,199 +0.28(+0.70%)
Apr 03, 2008 40.10 40.59 40.10 40.39 12,362,958 -0.02(-0.06%)
Apr 02, 2008 40.75 40.83 40.32 40.42 15,821,311 -0.35(-0.85%)
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.