Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 43.50 44.23 43.19 44.04 18,285,066 +0.53(+1.21%)
Jun 27, 2008 43.95 44.30 43.40 43.52 27,875,076 -0.47(-1.07%)
Jun 26, 2008 44.28 44.73 43.99 43.99 18,132,914 -0.70(-1.56%)
Jun 25, 2008 44.38 44.96 44.30 44.69 15,157,834 +0.38(+0.87%)
Jun 24, 2008 43.88 44.39 43.88 44.30 15,620,393 +0.29(+0.67%)
Jun 23, 2008 43.95 44.13 43.78 44.01 12,694,470 +0.16(+0.36%)
Jun 20, 2008 44.01 44.23 43.73 43.85 24,008,802 -0.38(-0.87%)
Jun 19, 2008 44.02 44.48 43.91 44.23 13,278,362 +0.12(+0.28%)
Jun 18, 2008 44.69 45.16 43.95 44.11 18,765,310 -0.79(-1.75%)
Jun 17, 2008 45.21 45.35 44.84 44.90 10,669,955 -0.17(-0.38%)
Jun 16, 2008 45.15 45.29 44.84 45.07 11,664,250 -0.29(-0.65%)
Jun 13, 2008 45.03 45.43 45.00 45.36 13,057,341 +0.40(+0.88%)
Jun 12, 2008 44.66 45.06 44.60 44.97 14,233,504 +0.34(+0.75%)
Jun 11, 2008 44.84 45.08 44.57 44.63 15,181,617 -0.29(-0.64%)
Jun 10, 2008 45.10 45.12 44.64 44.92 14,856,847 -0.01(-0.02%)
Jun 09, 2008 45.10 45.32 44.71 44.93 12,703,358 -0.09(-0.20%)
Jun 06, 2008 45.58 45.70 44.96 45.02 20,842,000 -0.82(-1.79%)
Jun 05, 2008 45.63 45.93 45.52 45.84 12,679,797 +0.28(+0.62%)
Jun 04, 2008 45.66 45.82 45.36 45.56 13,093,095 -0.14(-0.31%)
Jun 03, 2008 45.60 45.89 45.48 45.70 16,599,443 +0.17(+0.38%)
Jun 02, 2008 45.56 45.86 45.28 45.53 14,069,200 -0.16(-0.34%)
May 30, 2008 45.51 45.88 45.43 45.69 16,061,824 +0.22(+0.48%)
May 29, 2008 44.26 45.62 44.18 45.47 19,376,574 +1.05(+2.37%)
May 28, 2008 44.62 44.71 44.25 44.41 21,590,168 -0.18(-0.41%)
May 27, 2008 44.37 44.72 44.36 44.60 12,209,898 +0.16(+0.35%)
May 26, 2008 44.72 44.83 44.40 44.44 0 +0.00(+0.00%)
May 23, 2008 44.72 44.83 44.40 44.44 13,254,852 -0.34(-0.75%)
May 22, 2008 44.97 45.01 44.64 44.78 14,437,024 -0.22(-0.49%)
May 21, 2008 45.45 45.66 44.89 44.99 16,385,932 -0.29(-0.63%)
May 20, 2008 45.48 45.82 45.21 45.28 18,424,646 -0.33(-0.72%)
May 19, 2008 45.59 45.72 45.36 45.61 12,779,816 -0.03(-0.08%)
May 16, 2008 45.80 45.80 45.38 45.65 14,264,870 +0.00(+0.00%)
May 15, 2008 45.85 45.86 45.41 45.65 12,282,595 -0.09(-0.19%)
May 14, 2008 45.58 45.94 45.46 45.73 13,179,691 +0.27(+0.60%)
May 13, 2008 45.69 45.86 45.38 45.46 13,925,265 -0.21(-0.45%)
May 12, 2008 45.58 45.79 45.38 45.67 11,259,925 +0.11(+0.24%)
May 09, 2008 45.54 45.84 45.42 45.56 12,795,519 -0.24(-0.52%)
May 08, 2008 45.88 45.97 45.66 45.80 13,796,897 -0.01(-0.01%)
May 07, 2008 46.19 46.33 45.72 45.80 18,448,002 -0.46(-0.99%)
May 06, 2008 46.34 46.53 46.08 46.26 13,859,850 -0.22(-0.47%)
May 05, 2008 46.58 46.77 46.35 46.48 15,412,421 -0.25(-0.53%)
May 02, 2008 46.21 46.77 46.21 46.73 18,351,378 +0.31(+0.66%)
May 01, 2008 45.95 46.47 45.83 46.42 19,231,978 +0.49(+1.07%)
Apr 30, 2008 46.17 46.32 45.81 45.93 19,136,508 -0.07(-0.15%)
Apr 29, 2008 46.04 46.20 45.95 45.99 11,258,299 -0.09(-0.19%)
Apr 28, 2008 46.07 46.32 45.98 46.08 13,253,221 +0.01(+0.01%)
Apr 25, 2008 46.25 46.34 45.82 46.08 13,413,667 -0.04(-0.09%)
Apr 24, 2008 46.01 46.37 45.88 46.12 14,043,152 +0.12(+0.25%)
Apr 23, 2008 45.95 46.20 45.69 46.00 15,547,630 +0.14(+0.31%)
Apr 22, 2008 45.22 45.97 45.04 45.86 19,262,024 +0.46(+1.01%)
Apr 21, 2008 45.35 45.57 45.21 45.40 13,111,833 -0.13(-0.29%)
Apr 18, 2008 45.23 45.73 45.14 45.53 15,690,887 +0.51(+1.14%)
Apr 17, 2008 44.93 45.18 44.87 45.02 12,915,935 +0.04(+0.09%)
Apr 16, 2008 45.04 45.12 44.58 44.97 18,432,664 +0.03(+0.08%)
Apr 15, 2008 44.93 45.19 44.49 44.94 25,362,040 -0.06(-0.14%)
Apr 14, 2008 45.17 45.47 45.00 45.00 15,094,324 -0.18(-0.39%)
Apr 11, 2008 45.32 45.69 45.14 45.18 13,490,468 -0.23(-0.50%)
Apr 10, 2008 45.36 45.57 45.28 45.41 12,084,096 +0.03(+0.06%)
Apr 09, 2008 45.33 45.52 45.14 45.38 12,548,381 -0.02(-0.05%)
Apr 08, 2008 45.17 45.60 45.01 45.40 12,944,643 +0.12(+0.27%)
Apr 07, 2008 44.94 45.34 44.84 45.28 13,004,220 +0.28(+0.62%)
Apr 04, 2008 44.66 45.15 44.52 44.99 11,802,913 +0.31(+0.70%)
Apr 03, 2008 44.36 44.89 44.36 44.68 11,177,074 -0.03(-0.06%)
Apr 02, 2008 45.08 45.16 44.60 44.71 14,303,693 -0.38(-0.85%)
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.