Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 40.79 41.80 40.70 41.63 32,268,950 +0.63(+1.54%)
Jan 30, 2008 41.52 41.54 40.88 41.00 20,707,386 -0.52(-1.25%)
Jan 29, 2008 41.76 41.80 41.43 41.52 15,278,190 -0.02(-0.05%)
Jan 28, 2008 41.32 41.63 41.21 41.54 15,441,983 +0.36(+0.86%)
Jan 25, 2008 41.90 42.19 41.11 41.18 36,063,416 -0.69(-1.65%)
Jan 24, 2008 42.56 42.56 41.76 41.88 27,426,660 -0.45(-1.07%)
Jan 23, 2008 42.86 43.23 40.97 42.33 34,644,412 -0.71(-1.64%)
Jan 22, 2008 42.64 44.01 42.53 43.04 44,721,988 -0.67(-1.54%)
Jan 21, 2008 44.94 44.94 43.53 43.71 0 +0.00(+0.00%)
Jan 18, 2008 44.94 44.94 43.53 43.71 34,451,908 -1.02(-2.27%)
Jan 17, 2008 45.08 45.21 44.56 44.73 27,809,098 -0.32(-0.70%)
Jan 16, 2008 44.40 45.40 44.40 45.04 28,224,530 +0.36(+0.81%)
Jan 15, 2008 44.64 44.95 44.47 44.68 17,509,470 -0.13(-0.28%)
Jan 14, 2008 45.03 45.03 44.38 44.80 17,685,944 +0.05(+0.10%)
Jan 11, 2008 44.40 44.86 44.40 44.76 23,570,582 -0.02(-0.04%)
Jan 10, 2008 44.46 44.99 44.41 44.78 19,781,552 +0.07(+0.16%)
Jan 09, 2008 44.17 45.03 44.17 44.71 29,558,304 +0.57(+1.28%)
Jan 08, 2008 44.21 44.67 43.91 44.14 20,441,320 +0.05(+0.12%)
Jan 07, 2008 43.36 44.32 43.35 44.09 18,734,272 +0.67(+1.55%)
Jan 04, 2008 43.33 43.78 43.33 43.41 19,283,088 -0.06(-0.14%)
Jan 03, 2008 43.35 43.78 43.10 43.47 14,070,689 +0.01(+0.03%)
Jan 02, 2008 43.89 44.18 43.33 43.46 18,154,314 -0.52(-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.