Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2008 40.31 40.80 39.92 40.77 18,104,862 +0.62(+1.54%)
Mar 31, 2008 39.79 40.23 39.43 40.15 22,085,104 +0.43(+1.08%)
Mar 28, 2008 39.74 40.23 39.65 39.72 14,146,838 -0.27(-0.68%)
Mar 27, 2008 40.12 40.38 39.93 39.99 17,406,070 -0.05(-0.12%)
Mar 26, 2008 39.74 40.13 39.74 40.04 18,347,396 +0.09(+0.23%)
Mar 25, 2008 40.18 40.31 39.82 39.95 15,367,631 -0.21(-0.52%)
Mar 24, 2008 40.33 40.56 40.00 40.16 15,977,100 -0.30(-0.75%)
Mar 21, 2008 40.21 40.54 40.15 40.46 26,299,790 +0.00(+0.00%)
Mar 20, 2008 40.21 40.54 40.15 40.46 26,299,790 +0.31(+0.77%)
Mar 19, 2008 40.47 40.73 40.12 40.15 25,604,082 -0.27(-0.66%)
Mar 18, 2008 40.07 40.42 39.87 40.42 24,338,444 +0.79(+1.98%)
Mar 17, 2008 38.15 39.79 38.15 39.63 35,636,368 +0.86(+2.22%)
Mar 14, 2008 39.22 39.22 38.52 38.77 33,665,596 -0.10(-0.25%)
Mar 13, 2008 38.69 39.26 38.16 38.87 25,547,050 +0.16(+0.42%)
Mar 12, 2008 38.65 39.07 38.46 38.71 21,219,752 +0.07(+0.18%)
Mar 11, 2008 38.22 38.70 38.05 38.64 23,099,518 +0.69(+1.81%)
Mar 10, 2008 38.18 38.21 37.86 37.96 22,992,356 -0.11(-0.29%)
Mar 07, 2008 38.41 38.63 38.00 38.07 24,145,940 -0.69(-1.79%)
Mar 06, 2008 38.96 39.17 38.69 38.76 19,612,458 -0.31(-0.79%)
Mar 05, 2008 38.84 39.16 38.77 39.07 22,055,804 +0.30(+0.78%)
Mar 04, 2008 38.43 38.87 38.38 38.77 23,183,386 +0.25(+0.66%)
Mar 03, 2008 38.37 38.56 38.14 38.51 14,285,879 +0.17(+0.44%)
Feb 29, 2008 38.80 38.83 38.30 38.35 19,435,744 -0.46(-1.20%)
Feb 28, 2008 39.05 39.29 38.68 38.81 13,807,485 -0.20(-0.52%)
Feb 27, 2008 39.12 39.52 38.96 39.01 15,463,051 -0.42(-1.07%)
Feb 26, 2008 39.40 39.65 39.24 39.43 14,896,684 -0.08(-0.20%)
Feb 25, 2008 39.20 39.57 39.12 39.52 16,124,404 +0.41(+1.06%)
Feb 22, 2008 38.84 39.16 38.68 39.10 16,386,908 +0.12(+0.32%)
Feb 21, 2008 39.22 39.34 38.83 38.98 17,911,386 -0.15(-0.40%)
Feb 20, 2008 39.40 39.43 39.06 39.13 22,254,802 -0.27(-0.68%)
Feb 19, 2008 39.14 39.50 39.02 39.40 16,793,056 +0.47(+1.21%)
Feb 18, 2008 38.78 39.05 38.65 38.93 0 +0.00(+0.00%)
Feb 15, 2008 38.78 39.05 38.65 38.93 19,254,218 +0.07(+0.18%)
Feb 14, 2008 39.17 39.38 38.75 38.86 17,554,582 -0.38(-0.98%)
Feb 13, 2008 38.74 39.45 38.74 39.24 18,082,086 +0.27(+0.70%)
Feb 12, 2008 38.46 39.08 38.38 38.97 18,454,920 +0.67(+1.76%)
Feb 11, 2008 38.45 38.46 37.97 38.30 17,989,684 -0.09(-0.24%)
Feb 08, 2008 38.90 39.11 38.33 38.39 21,553,190 -0.48(-1.24%)
Feb 07, 2008 38.87 39.10 38.68 38.87 22,125,956 -0.15(-0.38%)
Feb 06, 2008 39.10 39.22 38.85 39.02 15,442,317 +0.11(+0.29%)
Feb 05, 2008 39.43 39.45 38.87 38.91 18,291,734 -0.37(-0.95%)
Feb 04, 2008 39.22 39.43 38.99 39.28 12,888,188 +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.