Johnson & Johnson (NY: JNJ )

167.97 +0.40 (+0.24%)
Streaming Delayed Price Updated: 12:51 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2008 63.35 64.09 62.75 63.36 11,780,308 +0.22(+0.35%)
Jan 31, 2008 61.86 63.39 61.72 63.14 21,277,204 +0.96(+1.54%)
Jan 30, 2008 62.97 63.00 62.00 62.18 13,653,847 -0.79(-1.25%)
Jan 29, 2008 63.34 63.39 62.83 62.97 10,073,993 -0.03(-0.05%)
Jan 28, 2008 62.66 63.13 62.50 63.00 10,181,993 +0.54(+0.86%)
Jan 25, 2008 63.54 63.99 62.34 62.46 23,779,164 -1.05(-1.65%)
Jan 24, 2008 64.54 64.54 63.34 63.51 18,084,340 -0.69(-1.07%)
Jan 23, 2008 65.00 65.57 62.13 64.20 22,843,516 -1.07(-1.64%)
Jan 22, 2008 64.67 66.75 64.50 65.27 29,488,376 -1.02(-1.54%)
Jan 21, 2008 68.16 68.16 66.01 66.29 0 +0.00(+0.00%)
Jan 18, 2008 68.16 68.16 66.01 66.29 22,716,584 -1.54(-2.27%)
Jan 17, 2008 68.37 68.56 67.58 67.83 18,336,508 -0.48(-0.70%)
Jan 16, 2008 67.33 68.85 67.33 68.31 18,610,432 +0.55(+0.81%)
Jan 15, 2008 67.70 68.17 67.45 67.76 11,545,234 -0.19(-0.28%)
Jan 14, 2008 68.29 68.29 67.31 67.95 11,661,596 +0.07(+0.10%)
Jan 11, 2008 67.34 68.03 67.34 67.88 15,541,754 -0.03(-0.04%)
Jan 10, 2008 67.43 68.23 67.35 67.91 13,043,378 +0.11(+0.16%)
Jan 09, 2008 66.99 68.29 66.99 67.80 19,489,884 +0.86(+1.28%)
Jan 08, 2008 67.05 67.75 66.60 66.94 13,478,410 +0.08(+0.12%)
Jan 07, 2008 65.76 67.21 65.75 66.86 12,352,833 +1.02(+1.55%)
Jan 04, 2008 65.72 66.40 65.72 65.84 12,714,706 -0.09(-0.14%)
Jan 03, 2008 65.75 66.40 65.36 65.93 9,277,802 +0.02(+0.03%)
Jan 02, 2008 66.56 67.00 65.72 65.91 11,970,425 -0.79(-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.