Johnson & Johnson (NY: JNJ )

164.88 -1.27 (-0.76%)
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 38.81 38.84 38.30 38.35 19,432,676 -0.46(-1.20%)
Feb 28, 2008 39.06 39.30 38.69 38.82 13,805,306 -0.20(-0.52%)
Feb 27, 2008 39.13 39.52 38.97 39.02 15,460,611 -0.42(-1.07%)
Feb 26, 2008 39.41 39.66 39.24 39.44 14,894,332 -0.08(-0.20%)
Feb 25, 2008 39.21 39.58 39.13 39.52 16,121,859 +0.41(+1.06%)
Feb 22, 2008 38.85 39.17 38.69 39.11 16,384,322 +0.12(+0.32%)
Feb 21, 2008 39.23 39.35 38.84 38.98 17,908,560 -0.15(-0.40%)
Feb 20, 2008 39.40 39.43 39.06 39.14 22,251,290 -0.27(-0.68%)
Feb 19, 2008 39.15 39.51 39.03 39.40 16,790,406 +0.47(+1.21%)
Feb 18, 2008 38.79 39.06 38.65 38.93 0 +0.00(+0.00%)
Feb 15, 2008 38.79 39.06 38.65 38.93 19,251,178 +0.07(+0.18%)
Feb 14, 2008 39.18 39.39 38.76 38.87 17,551,812 -0.38(-0.98%)
Feb 13, 2008 38.74 39.46 38.74 39.25 18,079,232 +0.27(+0.70%)
Feb 12, 2008 38.46 39.09 38.38 38.98 18,452,008 +0.67(+1.76%)
Feb 11, 2008 38.46 38.46 37.98 38.30 17,986,846 -0.09(-0.24%)
Feb 08, 2008 38.90 39.11 38.34 38.39 21,549,788 -0.48(-1.24%)
Feb 07, 2008 38.88 39.11 38.69 38.88 22,122,464 -0.15(-0.38%)
Feb 06, 2008 39.11 39.22 38.86 39.03 15,439,880 +0.11(+0.29%)
Feb 05, 2008 39.44 39.46 38.87 38.91 18,288,848 -0.37(-0.95%)
Feb 04, 2008 39.23 39.43 39.00 39.29 12,886,154 +0.07(+0.17%)
Feb 01, 2008 39.21 39.67 38.84 39.22 19,032,024 +0.14(+0.35%)
Jan 31, 2008 38.29 39.24 38.20 39.08 34,375,012 +0.59(+1.54%)
Jan 30, 2008 38.98 39.00 38.38 38.49 22,058,874 -0.49(-1.25%)
Jan 29, 2008 39.21 39.24 38.89 38.98 16,275,336 -0.02(-0.05%)
Jan 28, 2008 38.78 39.08 38.69 39.00 16,449,819 +0.33(+0.86%)
Jan 25, 2008 39.33 39.61 38.59 38.66 38,417,128 -0.65(-1.65%)
Jan 24, 2008 39.95 39.95 39.21 39.31 29,216,688 -0.43(-1.07%)
Jan 23, 2008 40.23 40.59 38.46 39.74 36,905,516 -0.66(-1.64%)
Jan 22, 2008 40.03 41.32 39.92 40.40 47,640,816 -0.63(-1.54%)
Jan 21, 2008 42.19 42.19 40.86 41.03 0 +0.00(+0.00%)
Jan 18, 2008 42.19 42.19 40.86 41.03 36,700,448 -0.95(-2.27%)
Jan 17, 2008 42.32 42.44 41.83 41.98 29,624,086 -0.30(-0.70%)
Jan 16, 2008 41.68 42.62 41.68 42.28 30,066,632 +0.34(+0.81%)
Jan 15, 2008 41.90 42.20 41.75 41.94 18,652,242 -0.12(-0.28%)
Jan 14, 2008 42.27 42.27 41.66 42.06 18,840,236 +0.04(+0.10%)
Jan 11, 2008 41.68 42.11 41.68 42.02 25,108,938 -0.02(-0.04%)
Jan 10, 2008 41.74 42.23 41.69 42.03 21,072,614 +0.07(+0.16%)
Jan 09, 2008 41.47 42.27 41.47 41.97 31,487,456 +0.53(+1.28%)
Jan 08, 2008 41.50 41.94 41.22 41.43 21,775,442 +0.05(+0.12%)
Jan 07, 2008 40.70 41.60 40.70 41.38 19,956,984 +0.63(+1.55%)
Jan 04, 2008 40.68 41.10 40.68 40.75 20,541,618 -0.06(-0.14%)
Jan 03, 2008 40.70 41.10 40.46 40.81 14,989,026 +0.01(+0.03%)
Jan 02, 2008 41.20 41.47 40.68 40.80 19,339,172 -0.49(-1.18%)
Jan 01, 2008 41.65 41.68 41.19 41.29 0 +0.00(+0.00%)
Dec 31, 2007 41.65 41.68 41.19 41.29 13,756,601 -0.42(-1.01%)
Dec 28, 2007 41.94 42.05 41.49 41.71 8,494,298 +0.03(+0.07%)
Dec 27, 2007 41.53 42.08 41.48 41.68 12,319,020 -0.14(-0.34%)
Dec 26, 2007 42.08 42.08 41.70 41.82 10,339,280 -0.19(-0.46%)
Dec 24, 2007 41.85 42.28 41.84 42.01 4,478,315 -0.10(-0.24%)
Dec 21, 2007 41.69 42.21 41.69 42.11 31,841,352 +0.43(+1.04%)
Dec 20, 2007 41.89 41.89 41.61 41.68 17,818,848 +0.01(+0.01%)
Dec 19, 2007 41.84 41.94 41.60 41.67 14,310,693 -0.24(-0.58%)
Dec 18, 2007 42.03 42.03 41.58 41.91 19,831,882 +0.10(+0.24%)
Dec 17, 2007 41.74 41.94 41.60 41.81 19,964,746 -0.02(-0.06%)
Dec 14, 2007 41.83 42.05 41.71 41.84 15,335,192 -0.17(-0.41%)
Dec 13, 2007 41.78 42.09 41.73 42.01 12,562,434 +0.11(+0.25%)
Dec 12, 2007 42.09 42.34 41.48 41.90 31,133,224 +0.09(+0.22%)
Dec 11, 2007 41.96 42.07 41.77 41.81 16,529,769 -0.15(-0.35%)
Dec 10, 2007 41.92 42.09 41.75 41.96 13,433,550 +0.07(+0.16%)
Dec 07, 2007 42.40 42.40 41.83 41.89 19,481,170 -0.38(-0.91%)
Dec 06, 2007 42.21 42.32 41.94 42.28 12,286,826 +0.06(+0.13%)
Dec 05, 2007 41.75 42.24 41.75 42.22 15,756,244 +0.17(+0.40%)
Dec 04, 2007 41.74 42.22 41.72 42.05 13,098,086 +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.