Skip to main content

Johnson & Johnson (NY: JNJ )

166.57 -0.50 (-0.30%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 41.75 41.89 41.42 41.53 21,163,544 -0.06(-0.15%)
Apr 29, 2008 41.63 41.77 41.55 41.59 12,450,836 -0.08(-0.19%)
Apr 28, 2008 41.66 41.89 41.58 41.67 14,657,070 +0.01(+0.01%)
Apr 25, 2008 41.82 41.90 41.43 41.66 14,834,512 -0.04(-0.09%)
Apr 24, 2008 41.60 41.93 41.48 41.70 15,530,675 +0.11(+0.25%)
Apr 23, 2008 41.55 41.77 41.32 41.59 17,194,516 +0.13(+0.31%)
Apr 22, 2008 40.89 41.57 40.72 41.47 21,302,358 +0.41(+1.01%)
Apr 21, 2008 41.01 41.20 40.88 41.05 14,500,706 -0.12(-0.29%)
Apr 18, 2008 40.90 41.35 40.82 41.17 17,352,948 +0.46(+1.14%)
Apr 17, 2008 40.63 40.85 40.57 40.70 14,284,057 +0.04(+0.09%)
Apr 16, 2008 40.72 40.80 40.31 40.67 20,385,148 +0.03(+0.08%)
Apr 15, 2008 40.62 40.86 40.23 40.64 28,048,518 -0.06(-0.14%)
Apr 14, 2008 40.85 41.11 40.69 40.69 16,693,193 -0.16(-0.39%)
Apr 11, 2008 40.98 41.32 40.82 40.85 14,919,448 -0.20(-0.50%)
Apr 10, 2008 41.01 41.20 40.95 41.06 13,364,106 +0.02(+0.06%)
Apr 09, 2008 40.99 41.16 40.82 41.03 13,877,571 -0.02(-0.05%)
Apr 08, 2008 40.84 41.23 40.70 41.05 14,315,806 +0.11(+0.27%)
Apr 07, 2008 40.64 41.00 40.54 40.94 14,381,695 +0.25(+0.62%)
Apr 04, 2008 40.38 40.82 40.25 40.69 13,053,139 +0.28(+0.70%)
Apr 03, 2008 40.11 40.59 40.11 40.40 12,361,007 -0.02(-0.06%)
Apr 02, 2008 40.76 40.83 40.33 40.43 15,818,814 -0.35(-0.85%)
Apr 01, 2008 40.31 40.80 39.93 40.77 18,102,004 +0.62(+1.54%)
Mar 31, 2008 39.79 40.24 39.44 40.15 22,081,618 +0.43(+1.08%)
Mar 28, 2008 39.74 40.23 39.65 39.73 14,144,605 -0.27(-0.68%)
Mar 27, 2008 40.12 40.39 39.94 40.00 17,403,322 -0.05(-0.12%)
Mar 26, 2008 39.74 40.14 39.74 40.05 18,344,500 +0.09(+0.23%)
Mar 25, 2008 40.19 40.32 39.83 39.95 15,365,206 -0.21(-0.52%)
Mar 24, 2008 40.33 40.57 40.01 40.17 15,974,578 -0.30(-0.75%)
Mar 21, 2008 40.21 40.54 40.16 40.47 26,295,638 +0.00(+0.00%)
Mar 20, 2008 40.21 40.54 40.16 40.47 26,295,638 +0.31(+0.77%)
Mar 19, 2008 40.47 40.73 40.12 40.16 25,600,040 -0.27(-0.66%)
Mar 18, 2008 40.07 40.43 39.88 40.43 24,334,602 +0.79(+1.98%)
Mar 17, 2008 38.15 39.79 38.15 39.64 35,630,744 +0.86(+2.22%)
Mar 14, 2008 39.22 39.22 38.53 38.78 33,660,280 -0.10(-0.25%)
Mar 13, 2008 38.70 39.27 38.17 38.88 25,543,018 +0.16(+0.42%)
Mar 12, 2008 38.65 39.08 38.46 38.72 21,216,404 +0.07(+0.18%)
Mar 11, 2008 38.23 38.70 38.06 38.65 23,095,872 +0.69(+1.81%)
Mar 10, 2008 38.18 38.22 37.86 37.96 22,988,728 -0.11(-0.29%)
Mar 07, 2008 38.41 38.64 38.00 38.07 24,142,130 -0.69(-1.79%)
Mar 06, 2008 38.96 39.18 38.69 38.77 19,609,362 -0.31(-0.79%)
Mar 05, 2008 38.85 39.17 38.77 39.08 22,052,324 +0.30(+0.78%)
Mar 04, 2008 38.44 38.87 38.38 38.77 23,179,726 +0.25(+0.66%)
Mar 03, 2008 38.38 38.56 38.14 38.52 14,283,624 +0.17(+0.44%)
Feb 29, 2008 38.81 38.84 38.30 38.35 19,432,676 -0.46(-1.20%)
Feb 28, 2008 39.06 39.30 38.69 38.82 13,805,306 -0.20(-0.52%)
Feb 27, 2008 39.13 39.52 38.97 39.02 15,460,611 -0.42(-1.07%)
Feb 26, 2008 39.41 39.66 39.24 39.44 14,894,332 -0.08(-0.20%)
Feb 25, 2008 39.21 39.58 39.13 39.52 16,121,859 +0.41(+1.06%)
Feb 22, 2008 38.85 39.17 38.69 39.11 16,384,322 +0.12(+0.32%)
Feb 21, 2008 39.23 39.35 38.84 38.98 17,908,560 -0.15(-0.40%)
Feb 20, 2008 39.40 39.43 39.06 39.14 22,251,290 -0.27(-0.68%)
Feb 19, 2008 39.15 39.51 39.03 39.40 16,790,406 +0.47(+1.21%)
Feb 18, 2008 38.79 39.06 38.65 38.93 0 +0.00(+0.00%)
Feb 15, 2008 38.79 39.06 38.65 38.93 19,251,178 +0.07(+0.18%)
Feb 14, 2008 39.18 39.39 38.76 38.87 17,551,812 -0.38(-0.98%)
Feb 13, 2008 38.74 39.46 38.74 39.25 18,079,232 +0.27(+0.70%)
Feb 12, 2008 38.46 39.09 38.38 38.98 18,452,008 +0.67(+1.76%)
Feb 11, 2008 38.46 38.46 37.98 38.30 17,986,846 -0.09(-0.24%)
Feb 08, 2008 38.90 39.11 38.34 38.39 21,549,788 -0.48(-1.24%)
Feb 07, 2008 38.88 39.11 38.69 38.88 22,122,464 -0.15(-0.38%)
Feb 06, 2008 39.11 39.22 38.86 39.03 15,439,880 +0.11(+0.29%)
Feb 05, 2008 39.44 39.46 38.87 38.91 18,288,848 -0.37(-0.95%)
Feb 04, 2008 39.23 39.43 39.00 39.29 12,886,154 +0.07(+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.