Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 41.85 42.14 41.66 41.91 15,781,071 -0.02(-0.04%)
Nov 30, 2007 42.42 42.55 41.59 41.93 26,908,012 -0.41(-0.96%)
Nov 29, 2007 42.08 42.50 41.82 42.34 17,829,256 +0.03(+0.07%)
Nov 28, 2007 41.99 42.39 41.51 42.31 24,471,512 +0.38(+0.92%)
Nov 27, 2007 41.83 42.02 41.61 41.92 24,529,188 +0.22(+0.53%)
Nov 26, 2007 41.32 42.14 41.09 41.70 25,812,728 +0.30(+0.73%)
Nov 23, 2007 41.72 41.72 40.96 41.40 9,636,366 -0.16(-0.39%)
Nov 21, 2007 41.47 41.87 41.43 41.56 24,187,758 -0.31(-0.74%)
Nov 20, 2007 41.98 42.06 41.59 41.87 24,994,942 +0.03(+0.07%)
Nov 19, 2007 41.76 42.10 41.74 41.84 31,068,982 -0.10(-0.24%)
Nov 16, 2007 41.59 41.95 41.21 41.94 24,452,764 +0.54(+1.30%)
Nov 15, 2007 41.32 41.66 41.19 41.40 18,565,548 -0.01(-0.01%)
Nov 14, 2007 41.59 41.66 41.32 41.40 19,598,062 -0.26(-0.62%)
Nov 13, 2007 41.30 41.69 41.18 41.66 26,658,524 +0.62(+1.51%)
Nov 12, 2007 40.23 41.44 40.22 41.04 28,407,208 +0.71(+1.76%)
Nov 09, 2007 39.52 40.70 39.52 40.33 26,103,382 +0.35(+0.88%)
Nov 08, 2007 39.60 40.17 39.58 39.98 26,549,306 +0.42(+1.06%)
Nov 07, 2007 39.68 39.94 39.45 39.56 17,369,976 -0.43(-1.08%)
Nov 06, 2007 39.92 40.17 39.71 39.99 12,633,953 +0.07(+0.19%)
Nov 05, 2007 39.62 40.15 39.62 39.92 16,382,147 -0.18(-0.45%)
Nov 02, 2007 40.07 40.23 39.84 40.10 15,988,905 +0.07(+0.19%)
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.