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 (%)
May 30, 2008 41.15 41.48 41.07 41.30 17,765,980 +0.20(+0.48%)
May 29, 2008 40.02 41.25 39.94 41.11 21,432,424 +0.95(+2.37%)
May 28, 2008 40.34 40.42 40.00 40.15 23,880,880 -0.17(-0.41%)
May 27, 2008 40.12 40.43 40.11 40.32 13,505,364 +0.14(+0.35%)
May 26, 2008 40.43 40.53 40.14 40.18 0 +0.00(+0.00%)
May 23, 2008 40.43 40.53 40.14 40.18 14,661,189 -0.30(-0.75%)
May 22, 2008 40.65 40.69 40.36 40.48 15,968,788 -0.20(-0.49%)
May 21, 2008 41.09 41.28 40.59 40.68 18,124,474 -0.26(-0.63%)
May 20, 2008 41.12 41.43 40.87 40.94 20,379,496 -0.30(-0.72%)
May 19, 2008 41.22 41.33 41.01 41.24 14,135,752 -0.03(-0.07%)
May 16, 2008 41.41 41.41 41.03 41.27 15,778,369 +0.00(+0.00%)
May 15, 2008 41.45 41.46 41.06 41.27 13,585,775 -0.08(-0.19%)
May 14, 2008 41.20 41.53 41.10 41.35 14,578,052 +0.25(+0.60%)
May 13, 2008 41.31 41.46 41.03 41.10 15,402,732 -0.19(-0.45%)
May 12, 2008 41.21 41.40 41.03 41.29 12,454,600 +0.10(+0.24%)
May 09, 2008 41.17 41.45 41.06 41.19 14,153,120 -0.22(-0.52%)
May 08, 2008 41.48 41.56 41.28 41.40 15,260,744 -0.01(-0.01%)
May 07, 2008 41.76 41.89 41.33 41.41 20,405,330 -0.41(-0.99%)
May 06, 2008 41.90 42.07 41.66 41.82 15,330,377 -0.20(-0.47%)
May 05, 2008 42.11 42.28 41.90 42.02 17,047,674 -0.22(-0.53%)
May 02, 2008 41.78 42.28 41.78 42.24 20,298,456 +0.28(+0.66%)
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.