Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 41.16 41.49 41.08 41.31 17,763,176 +0.20(+0.48%)
May 29, 2008 40.02 41.25 39.95 41.11 21,429,042 +0.95(+2.37%)
May 28, 2008 40.35 40.43 40.01 40.16 23,877,110 -0.17(-0.41%)
May 27, 2008 40.12 40.44 40.12 40.33 13,503,233 +0.14(+0.35%)
May 26, 2008 40.44 40.54 40.15 40.18 0 +0.00(+0.00%)
May 23, 2008 40.44 40.54 40.15 40.18 14,658,875 -0.30(-0.75%)
May 22, 2008 40.66 40.70 40.36 40.49 15,966,268 -0.20(-0.49%)
May 21, 2008 41.09 41.29 40.59 40.69 18,121,614 -0.26(-0.63%)
May 20, 2008 41.12 41.43 40.88 40.95 20,376,280 -0.30(-0.72%)
May 19, 2008 41.22 41.34 41.01 41.24 14,133,521 -0.03(-0.07%)
May 16, 2008 41.42 41.42 41.04 41.27 15,775,878 +0.00(+0.00%)
May 15, 2008 41.46 41.47 41.06 41.27 13,583,631 -0.08(-0.19%)
May 14, 2008 41.21 41.54 41.11 41.35 14,575,751 +0.25(+0.60%)
May 13, 2008 41.32 41.47 41.04 41.11 15,400,301 -0.19(-0.45%)
May 12, 2008 41.22 41.40 41.04 41.29 12,452,634 +0.10(+0.24%)
May 09, 2008 41.17 41.45 41.07 41.19 14,150,886 -0.22(-0.52%)
May 08, 2008 41.49 41.57 41.29 41.41 15,258,335 -0.01(-0.01%)
May 07, 2008 41.77 41.89 41.34 41.42 20,402,110 -0.41(-0.99%)
May 06, 2008 41.90 42.08 41.66 41.83 15,327,957 -0.20(-0.47%)
May 05, 2008 42.11 42.29 41.91 42.03 17,044,984 -0.22(-0.53%)
May 02, 2008 41.79 42.29 41.79 42.25 20,295,252 +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.