Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 42.92 42.95 42.36 42.41 17,571,420 -0.51(-1.20%)
Feb 28, 2008 43.19 43.46 42.78 42.93 12,483,038 -0.23(-0.52%)
Feb 27, 2008 43.27 43.71 43.10 43.15 13,979,798 -0.47(-1.07%)
Feb 26, 2008 43.58 43.86 43.40 43.62 13,467,758 -0.09(-0.20%)
Feb 25, 2008 43.36 43.77 43.27 43.71 14,577,713 +0.46(+1.06%)
Feb 22, 2008 42.96 43.32 42.78 43.25 14,815,036 +0.14(+0.32%)
Feb 21, 2008 43.39 43.52 42.95 43.11 16,193,283 -0.17(-0.40%)
Feb 20, 2008 43.58 43.61 43.20 43.28 20,120,068 -0.29(-0.68%)
Feb 19, 2008 43.30 43.69 43.16 43.58 15,182,226 +0.52(+1.21%)
Feb 18, 2008 42.90 43.19 42.75 43.06 0 +0.00(+0.00%)
Feb 15, 2008 42.90 43.19 42.75 43.06 17,407,306 +0.08(+0.18%)
Feb 14, 2008 43.33 43.56 42.87 42.98 15,870,705 -0.42(-0.98%)
Feb 13, 2008 42.85 43.64 42.85 43.41 16,347,609 +0.30(+0.70%)
Feb 12, 2008 42.54 43.23 42.45 43.11 16,684,681 +0.75(+1.76%)
Feb 11, 2008 42.53 42.54 42.00 42.36 16,264,071 -0.10(-0.24%)
Feb 08, 2008 43.02 43.26 42.40 42.46 19,485,756 -0.53(-1.24%)
Feb 07, 2008 43.00 43.25 42.78 43.00 20,003,582 -0.16(-0.38%)
Feb 06, 2008 43.25 43.38 42.98 43.16 13,961,053 +0.12(+0.29%)
Feb 05, 2008 43.62 43.64 42.99 43.04 16,537,147 -0.41(-0.95%)
Feb 04, 2008 43.39 43.61 43.13 43.45 11,651,922 +0.08(+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.