Skip to main content

Johnson & Johnson (NY: JNJ )

158.56 +0.60 (+0.38%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 43.85 44.20 43.76 44.01 16,672,239 +0.21(+0.48%)
May 29, 2008 42.64 43.95 42.56 43.80 20,112,964 +1.02(+2.37%)
May 28, 2008 42.99 43.07 42.63 42.79 22,410,684 -0.18(-0.41%)
May 27, 2008 42.75 43.08 42.74 42.96 12,673,923 +0.15(+0.35%)
May 26, 2008 43.08 43.19 42.77 42.81 0 +0.00(+0.00%)
May 23, 2008 43.08 43.19 42.77 42.81 13,758,591 -0.32(-0.75%)
May 22, 2008 43.32 43.36 43.00 43.14 14,985,689 -0.21(-0.49%)
May 21, 2008 43.78 43.99 43.25 43.35 17,008,664 -0.28(-0.63%)
May 20, 2008 43.82 44.15 43.55 43.62 19,124,858 -0.32(-0.72%)
May 19, 2008 43.92 44.05 43.70 43.94 13,265,502 -0.03(-0.08%)
May 16, 2008 44.13 44.13 43.72 43.97 14,806,993 +0.00(+0.00%)
May 15, 2008 44.17 44.18 43.75 43.97 12,749,383 -0.09(-0.19%)
May 14, 2008 43.91 44.26 43.80 44.06 13,680,573 +0.26(+0.60%)
May 13, 2008 44.02 44.18 43.72 43.80 14,454,482 -0.20(-0.45%)
May 12, 2008 43.91 44.11 43.72 43.99 11,687,848 +0.11(+0.24%)
May 09, 2008 43.87 44.16 43.76 43.89 13,281,801 -0.23(-0.52%)
May 08, 2008 44.20 44.29 43.99 44.12 14,321,235 -0.01(-0.01%)
May 07, 2008 44.50 44.63 44.05 44.13 19,149,102 -0.44(-0.99%)
May 06, 2008 44.65 44.83 44.39 44.57 14,386,581 -0.21(-0.47%)
May 05, 2008 44.87 45.06 44.65 44.78 15,998,155 -0.24(-0.53%)
May 02, 2008 44.52 45.06 44.52 45.02 19,048,806 +0.30(+0.66%)
May 01, 2008 44.27 44.77 44.15 44.72 19,962,872 +0.47(+1.07%)
Apr 30, 2008 44.48 44.63 44.13 44.24 19,863,772 -0.07(-0.15%)
Apr 29, 2008 44.35 44.51 44.27 44.31 11,686,160 -0.09(-0.19%)
Apr 28, 2008 44.38 44.63 44.30 44.40 13,756,897 +0.01(+0.01%)
Apr 25, 2008 44.56 44.65 44.15 44.39 13,923,442 -0.04(-0.09%)
Apr 24, 2008 44.32 44.67 44.20 44.43 14,576,849 +0.11(+0.25%)
Apr 23, 2008 44.26 44.51 44.02 44.32 16,138,503 +0.14(+0.31%)
Apr 22, 2008 43.56 44.29 43.39 44.18 19,994,060 +0.44(+1.01%)
Apr 21, 2008 43.69 43.90 43.56 43.74 13,610,136 -0.13(-0.29%)
Apr 18, 2008 43.57 44.05 43.49 43.86 16,287,205 +0.49(+1.14%)
Apr 17, 2008 43.29 43.53 43.23 43.37 13,406,793 +0.04(+0.09%)
Apr 16, 2008 43.39 43.47 42.95 43.33 19,133,180 +0.03(+0.08%)
Apr 15, 2008 43.28 43.54 42.86 43.29 26,325,900 -0.06(-0.14%)
Apr 14, 2008 43.52 43.80 43.35 43.35 15,667,970 -0.17(-0.39%)
Apr 11, 2008 43.66 44.02 43.49 43.53 14,003,161 -0.22(-0.50%)
Apr 10, 2008 43.70 43.90 43.62 43.74 12,543,341 +0.03(+0.06%)
Apr 09, 2008 43.67 43.86 43.49 43.72 13,025,271 -0.02(-0.05%)
Apr 08, 2008 43.51 43.93 43.36 43.74 13,436,592 +0.12(+0.27%)
Apr 07, 2008 43.29 43.68 43.20 43.62 13,498,434 +0.27(+0.62%)
Apr 04, 2008 43.02 43.49 42.89 43.35 12,251,472 +0.30(+0.70%)
Apr 03, 2008 42.73 43.25 42.73 43.04 11,601,848 -0.03(-0.06%)
Apr 02, 2008 43.43 43.51 42.96 43.07 14,847,292 -0.37(-0.85%)
Apr 01, 2008 42.95 43.47 42.54 43.44 16,990,258 +0.66(+1.54%)
Mar 31, 2008 42.40 42.87 42.02 42.78 20,725,462 +0.45(+1.08%)
Mar 28, 2008 42.34 42.87 42.25 42.33 13,275,905 -0.29(-0.68%)
Mar 27, 2008 42.75 43.03 42.55 42.62 16,334,487 -0.05(-0.12%)
Mar 26, 2008 42.34 42.77 42.34 42.67 17,217,860 +0.10(+0.23%)
Mar 25, 2008 42.82 42.96 42.44 42.57 14,421,542 -0.22(-0.52%)
Mar 24, 2008 42.97 43.22 42.63 42.79 14,993,490 -0.32(-0.75%)
Mar 21, 2008 42.85 43.20 42.79 43.12 24,680,676 +0.00(+0.00%)
Mar 20, 2008 42.85 43.20 42.79 43.12 24,680,676 +0.33(+0.77%)
Mar 19, 2008 43.12 43.40 42.75 42.79 24,027,798 -0.28(-0.66%)
Mar 18, 2008 42.69 43.07 42.49 43.07 22,840,078 +0.84(+1.98%)
Mar 17, 2008 40.65 42.40 40.65 42.23 33,442,458 +0.92(+2.22%)
Mar 14, 2008 41.79 41.79 41.05 41.32 31,593,014 -0.11(-0.25%)
Mar 13, 2008 41.23 41.84 40.66 41.42 23,974,276 +0.17(+0.42%)
Mar 12, 2008 41.18 41.63 40.98 41.25 19,913,384 +0.07(+0.18%)
Mar 11, 2008 40.73 41.24 40.55 41.18 21,677,424 +0.73(+1.81%)
Mar 10, 2008 40.68 40.72 40.34 40.45 21,576,860 -0.12(-0.29%)
Mar 07, 2008 40.93 41.16 40.49 40.56 22,659,426 -0.74(-1.79%)
Mar 06, 2008 41.51 41.74 41.22 41.30 18,405,042 -0.33(-0.79%)
Mar 05, 2008 41.39 41.73 41.31 41.63 20,697,966 +0.32(+0.78%)
Mar 04, 2008 40.95 41.41 40.89 41.31 21,756,130 +0.27(+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.