Johnson & Johnson (NY: JNJ )

164.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 41.96 42.73 41.95 42.37 22,293,994 +0.24(+0.57%)
Jul 30, 2008 42.52 42.52 41.90 42.13 21,851,000 -0.25(-0.58%)
Jul 29, 2008 42.38 42.70 42.27 42.38 21,025,512 +0.00(+0.00%)
Jul 28, 2008 42.68 42.70 42.34 42.38 15,858,251 -0.34(-0.80%)
Jul 25, 2008 42.63 42.83 42.43 42.72 16,973,650 +0.23(+0.54%)
Jul 24, 2008 42.24 42.86 41.91 42.49 26,730,872 +0.24(+0.57%)
Jul 23, 2008 42.21 42.30 41.85 42.25 16,573,143 +0.17(+0.41%)
Jul 22, 2008 41.48 42.24 41.48 42.08 25,128,236 +0.54(+1.31%)
Jul 21, 2008 42.07 42.07 41.46 41.53 18,225,874 -0.44(-1.05%)
Jul 18, 2008 41.93 42.22 41.80 41.97 20,849,890 -0.01(-0.01%)
Jul 17, 2008 42.36 42.36 41.46 41.98 22,972,808 -0.22(-0.53%)
Jul 16, 2008 41.94 42.58 41.77 42.20 30,512,726 +0.30(+0.72%)
Jul 15, 2008 41.53 42.07 41.33 41.90 39,108,560 +0.80(+1.94%)
Jul 14, 2008 41.12 41.43 40.90 41.10 17,959,434 +0.09(+0.23%)
Jul 11, 2008 41.04 41.30 40.85 41.01 26,873,686 -0.42(-1.02%)
Jul 10, 2008 40.88 41.59 40.88 41.43 28,115,358 +0.47(+1.15%)
Jul 09, 2008 40.94 41.46 40.86 40.96 22,525,808 -0.02(-0.05%)
Jul 08, 2008 40.32 41.02 40.32 40.98 25,008,054 +0.59(+1.47%)
Jul 07, 2008 40.29 40.81 40.15 40.38 23,440,420 +0.08(+0.20%)
Jul 04, 2008 39.82 40.45 39.76 40.30 12,468,482 +0.00(+0.00%)
Jul 03, 2008 39.82 40.45 39.76 40.30 12,468,482 +0.30(+0.74%)
Jul 02, 2008 40.19 40.30 39.92 40.00 17,302,326 -0.03(-0.08%)
Jul 01, 2008 39.45 40.21 39.45 40.03 26,883,110 +0.22(+0.54%)
Jun 30, 2008 39.32 39.99 39.05 39.82 20,225,106 +0.48(+1.21%)
Jun 27, 2008 39.73 40.05 39.24 39.34 30,832,614 -0.43(-1.07%)
Jun 26, 2008 40.03 40.44 39.77 39.77 20,056,812 -0.63(-1.56%)
Jun 25, 2008 40.12 40.65 40.05 40.40 16,766,076 +0.35(+0.87%)
Jun 24, 2008 39.67 40.13 39.67 40.05 17,277,712 +0.27(+0.67%)
Jun 23, 2008 39.73 39.89 39.58 39.79 14,041,350 +0.14(+0.36%)
Jun 20, 2008 39.79 39.99 39.53 39.65 26,556,130 -0.35(-0.87%)
Jun 19, 2008 39.80 40.21 39.69 39.99 14,687,192 +0.11(+0.28%)
Jun 18, 2008 40.40 40.83 39.73 39.88 20,756,306 -0.71(-1.75%)
Jun 17, 2008 40.87 41.00 40.54 40.59 11,802,034 -0.15(-0.38%)
Jun 16, 2008 40.82 40.94 40.54 40.75 12,901,824 -0.27(-0.65%)
Jun 13, 2008 40.71 41.07 40.68 41.01 14,442,721 +0.36(+0.88%)
Jun 12, 2008 40.38 40.74 40.33 40.65 15,743,675 +0.30(+0.75%)
Jun 11, 2008 40.54 40.75 40.30 40.35 16,792,382 -0.26(-0.64%)
Jun 10, 2008 40.77 40.80 40.36 40.61 16,433,155 -0.01(-0.02%)
Jun 09, 2008 40.77 40.97 40.42 40.62 14,051,180 -0.08(-0.20%)
Jun 06, 2008 41.20 41.32 40.65 40.70 23,053,330 -0.74(-1.79%)
Jun 05, 2008 41.25 41.53 41.16 41.44 14,025,120 +0.25(+0.62%)
Jun 04, 2008 41.28 41.43 41.01 41.19 14,482,269 -0.13(-0.31%)
Jun 03, 2008 41.22 41.49 41.12 41.32 18,360,640 +0.15(+0.38%)
Jun 02, 2008 41.19 41.46 40.94 41.16 15,561,939 -0.14(-0.34%)
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.