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 (%)
Feb 29, 2008 38.80 38.83 38.30 38.35 19,435,744 -0.46(-1.20%)
Feb 28, 2008 39.05 39.29 38.68 38.81 13,807,485 -0.20(-0.52%)
Feb 27, 2008 39.12 39.52 38.96 39.01 15,463,051 -0.42(-1.07%)
Feb 26, 2008 39.40 39.65 39.24 39.43 14,896,684 -0.08(-0.20%)
Feb 25, 2008 39.20 39.57 39.12 39.52 16,124,404 +0.41(+1.06%)
Feb 22, 2008 38.84 39.16 38.68 39.10 16,386,908 +0.12(+0.32%)
Feb 21, 2008 39.22 39.34 38.83 38.98 17,911,386 -0.15(-0.40%)
Feb 20, 2008 39.40 39.43 39.06 39.13 22,254,802 -0.27(-0.68%)
Feb 19, 2008 39.14 39.50 39.02 39.40 16,793,056 +0.47(+1.21%)
Feb 18, 2008 38.78 39.05 38.65 38.93 0 +0.00(+0.00%)
Feb 15, 2008 38.78 39.05 38.65 38.93 19,254,218 +0.07(+0.18%)
Feb 14, 2008 39.17 39.38 38.75 38.86 17,554,582 -0.38(-0.98%)
Feb 13, 2008 38.74 39.45 38.74 39.24 18,082,086 +0.27(+0.70%)
Feb 12, 2008 38.46 39.08 38.38 38.97 18,454,920 +0.67(+1.76%)
Feb 11, 2008 38.45 38.46 37.97 38.30 17,989,684 -0.09(-0.24%)
Feb 08, 2008 38.90 39.11 38.33 38.39 21,553,190 -0.48(-1.24%)
Feb 07, 2008 38.87 39.10 38.68 38.87 22,125,956 -0.15(-0.38%)
Feb 06, 2008 39.10 39.22 38.85 39.02 15,442,317 +0.11(+0.29%)
Feb 05, 2008 39.43 39.45 38.87 38.91 18,291,734 -0.37(-0.95%)
Feb 04, 2008 39.22 39.43 38.99 39.28 12,888,188 +0.07(+0.17%)
Feb 01, 2008 39.21 39.66 38.83 39.21 19,035,028 +0.14(+0.35%)
Jan 31, 2008 38.28 39.23 38.20 39.08 34,380,440 +0.59(+1.54%)
Jan 30, 2008 38.97 38.99 38.37 38.48 22,062,356 -0.49(-1.25%)
Jan 29, 2008 39.20 39.23 38.88 38.97 16,277,905 -0.02(-0.05%)
Jan 28, 2008 38.78 39.07 38.68 38.99 16,452,415 +0.33(+0.86%)
Jan 25, 2008 39.32 39.60 38.58 38.65 38,423,192 -0.65(-1.65%)
Jan 24, 2008 39.94 39.94 39.20 39.30 29,221,300 -0.43(-1.07%)
Jan 23, 2008 40.23 40.58 38.45 39.73 36,911,340 -0.66(-1.64%)
Jan 22, 2008 40.02 41.31 39.92 40.39 47,648,336 -0.63(-1.54%)
Jan 21, 2008 42.18 42.18 40.85 41.03 0 +0.00(+0.00%)
Jan 18, 2008 42.18 42.18 40.85 41.03 36,706,240 -0.95(-2.27%)
Jan 17, 2008 42.31 42.43 41.82 41.98 29,628,762 -0.30(-0.70%)
Jan 16, 2008 41.67 42.61 41.67 42.28 30,071,378 +0.34(+0.81%)
Jan 15, 2008 41.90 42.19 41.74 41.94 18,655,188 -0.12(-0.28%)
Jan 14, 2008 42.26 42.26 41.66 42.05 18,843,210 +0.04(+0.10%)
Jan 11, 2008 41.68 42.10 41.68 42.01 25,112,902 -0.02(-0.04%)
Jan 10, 2008 41.73 42.23 41.68 42.03 21,075,940 +0.07(+0.16%)
Jan 09, 2008 41.46 42.26 41.46 41.96 31,492,426 +0.53(+1.28%)
Jan 08, 2008 41.50 41.93 41.22 41.43 21,778,880 +0.05(+0.12%)
Jan 07, 2008 40.70 41.59 40.69 41.38 19,960,134 +0.63(+1.55%)
Jan 04, 2008 40.67 41.09 40.67 40.75 20,544,860 -0.06(-0.14%)
Jan 03, 2008 40.69 41.09 40.45 40.80 14,991,392 +0.01(+0.03%)
Jan 02, 2008 41.19 41.46 40.67 40.79 19,342,226 -0.49(-1.18%)
Jan 01, 2008 41.64 41.67 41.19 41.28 0 +0.00(+0.00%)
Dec 31, 2007 41.64 41.67 41.19 41.28 13,758,773 -0.42(-1.01%)
Dec 28, 2007 41.93 42.04 41.48 41.70 8,495,639 +0.03(+0.07%)
Dec 27, 2007 41.53 42.07 41.47 41.67 12,320,964 -0.14(-0.34%)
Dec 26, 2007 42.07 42.08 41.69 41.81 10,340,913 -0.19(-0.46%)
Dec 24, 2007 41.84 42.27 41.83 42.00 4,479,022 -0.10(-0.24%)
Dec 21, 2007 41.68 42.20 41.68 42.10 31,846,378 +0.43(+1.04%)
Dec 20, 2007 41.89 41.89 41.61 41.67 17,821,660 +0.01(+0.01%)
Dec 19, 2007 41.83 41.93 41.59 41.66 14,312,952 -0.24(-0.58%)
Dec 18, 2007 42.02 42.02 41.58 41.90 19,835,014 +0.10(+0.24%)
Dec 17, 2007 41.73 41.94 41.59 41.80 19,967,898 -0.02(-0.06%)
Dec 14, 2007 41.82 42.04 41.71 41.83 15,337,612 -0.17(-0.41%)
Dec 13, 2007 41.77 42.08 41.72 42.00 12,564,417 +0.11(+0.25%)
Dec 12, 2007 42.08 42.33 41.48 41.90 31,138,138 +0.09(+0.22%)
Dec 11, 2007 41.95 42.06 41.76 41.80 16,532,378 -0.15(-0.35%)
Dec 10, 2007 41.92 42.08 41.74 41.95 13,435,670 +0.07(+0.16%)
Dec 07, 2007 42.39 42.39 41.82 41.89 19,484,246 -0.38(-0.91%)
Dec 06, 2007 42.20 42.31 41.93 42.27 12,288,765 +0.06(+0.13%)
Dec 05, 2007 41.74 42.24 41.74 42.21 15,758,731 +0.17(+0.40%)
Dec 04, 2007 41.74 42.21 41.71 42.05 13,100,154 +0.14(+0.34%)
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.