Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 41.90 42.61 41.61 42.43 18,979,972 +0.51(+1.21%)
Jun 27, 2008 42.34 42.67 41.81 41.92 28,934,442 -0.46(-1.07%)
Jun 26, 2008 42.65 43.10 42.38 42.38 18,822,040 -0.67(-1.56%)
Jun 25, 2008 42.75 43.31 42.68 43.05 15,733,894 +0.37(+0.87%)
Jun 24, 2008 42.27 42.76 42.27 42.68 16,214,032 +0.28(+0.67%)
Jun 23, 2008 42.34 42.51 42.17 42.40 13,176,911 +0.15(+0.36%)
Jun 20, 2008 42.40 42.62 42.13 42.25 24,921,234 -0.37(-0.87%)
Jun 19, 2008 42.41 42.85 42.30 42.62 13,782,993 +0.12(+0.28%)
Jun 18, 2008 43.05 43.51 42.34 42.50 19,478,470 -0.76(-1.75%)
Jun 17, 2008 43.55 43.69 43.20 43.26 11,075,457 -0.16(-0.38%)
Jun 16, 2008 43.50 43.63 43.20 43.42 12,107,540 -0.28(-0.65%)
Jun 13, 2008 43.38 43.77 43.35 43.70 13,553,573 +0.38(+0.88%)
Jun 12, 2008 43.02 43.41 42.97 43.32 14,774,435 +0.32(+0.75%)
Jun 11, 2008 43.20 43.43 42.94 43.00 15,758,580 -0.28(-0.64%)
Jun 10, 2008 43.45 43.47 43.00 43.27 15,421,468 -0.01(-0.02%)
Jun 09, 2008 43.45 43.66 43.07 43.28 13,186,137 -0.09(-0.20%)
Jun 06, 2008 43.91 44.03 43.31 43.37 21,634,080 -0.79(-1.79%)
Jun 05, 2008 43.96 44.25 43.86 44.16 13,161,681 +0.27(+0.62%)
Jun 04, 2008 43.99 44.15 43.70 43.89 13,590,686 -0.14(-0.31%)
Jun 03, 2008 43.93 44.21 43.82 44.03 17,230,290 +0.16(+0.38%)
Jun 02, 2008 43.89 44.18 43.62 43.86 14,603,887 -0.15(-0.34%)
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%)
May 01, 2008 44.27 44.77 44.15 44.72 19,962,872 +0.47(+1.07%)
Apr 30, 2008 44.48 44.63 44.13 44.24 19,863,772 -0.07(-0.15%)
Apr 29, 2008 44.35 44.51 44.27 44.31 11,686,160 -0.09(-0.19%)
Apr 28, 2008 44.38 44.63 44.30 44.40 13,756,897 +0.01(+0.01%)
Apr 25, 2008 44.56 44.65 44.15 44.39 13,923,442 -0.04(-0.09%)
Apr 24, 2008 44.32 44.67 44.20 44.43 14,576,849 +0.11(+0.25%)
Apr 23, 2008 44.26 44.51 44.02 44.32 16,138,503 +0.14(+0.31%)
Apr 22, 2008 43.56 44.29 43.39 44.18 19,994,060 +0.44(+1.01%)
Apr 21, 2008 43.69 43.90 43.56 43.74 13,610,136 -0.13(-0.29%)
Apr 18, 2008 43.57 44.05 43.49 43.86 16,287,205 +0.49(+1.14%)
Apr 17, 2008 43.29 43.53 43.23 43.37 13,406,793 +0.04(+0.09%)
Apr 16, 2008 43.39 43.47 42.95 43.33 19,133,180 +0.03(+0.08%)
Apr 15, 2008 43.28 43.54 42.86 43.29 26,325,900 -0.06(-0.14%)
Apr 14, 2008 43.52 43.80 43.35 43.35 15,667,970 -0.17(-0.39%)
Apr 11, 2008 43.66 44.02 43.49 43.53 14,003,161 -0.22(-0.50%)
Apr 10, 2008 43.70 43.90 43.62 43.74 12,543,341 +0.03(+0.06%)
Apr 09, 2008 43.67 43.86 43.49 43.72 13,025,271 -0.02(-0.05%)
Apr 08, 2008 43.51 43.93 43.36 43.74 13,436,592 +0.12(+0.27%)
Apr 07, 2008 43.29 43.68 43.20 43.62 13,498,434 +0.27(+0.62%)
Apr 04, 2008 43.02 43.49 42.89 43.35 12,251,472 +0.30(+0.70%)
Apr 03, 2008 42.73 43.25 42.73 43.04 11,601,848 -0.03(-0.06%)
Apr 02, 2008 43.43 43.51 42.96 43.07 14,847,292 -0.37(-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.