Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 41.85 42.13 41.65 41.90 15,783,562 -0.02(-0.04%)
Nov 30, 2007 42.42 42.55 41.59 41.92 26,912,260 -0.41(-0.97%)
Nov 29, 2007 42.08 42.49 41.81 42.33 17,832,070 +0.03(+0.07%)
Nov 28, 2007 41.98 42.38 41.50 42.30 24,475,374 +0.38(+0.92%)
Nov 27, 2007 41.82 42.01 41.61 41.92 24,533,060 +0.22(+0.53%)
Nov 26, 2007 41.31 42.13 41.09 41.69 25,816,804 +0.30(+0.73%)
Nov 23, 2007 41.71 41.71 40.95 41.39 9,637,887 -0.16(-0.39%)
Nov 21, 2007 41.46 41.87 41.43 41.55 24,191,576 -0.31(-0.74%)
Nov 20, 2007 41.98 42.05 41.59 41.86 24,998,888 +0.03(+0.07%)
Nov 19, 2007 41.75 42.09 41.74 41.83 31,073,886 -0.10(-0.24%)
Nov 16, 2007 41.59 41.95 41.20 41.93 24,456,624 +0.54(+1.30%)
Nov 15, 2007 41.32 41.65 41.18 41.39 18,568,478 -0.01(-0.01%)
Nov 14, 2007 41.59 41.65 41.31 41.40 19,601,156 -0.26(-0.62%)
Nov 13, 2007 41.30 41.68 41.17 41.66 26,662,734 +0.62(+1.51%)
Nov 12, 2007 40.23 41.43 40.21 41.04 28,411,692 +0.71(+1.76%)
Nov 09, 2007 39.52 40.69 39.52 40.33 26,107,504 +0.35(+0.88%)
Nov 08, 2007 39.59 40.16 39.58 39.97 26,553,496 +0.42(+1.06%)
Nov 07, 2007 39.67 39.94 39.44 39.55 17,372,718 -0.43(-1.08%)
Nov 06, 2007 39.91 40.16 39.70 39.99 12,635,947 +0.07(+0.19%)
Nov 05, 2007 39.61 40.14 39.61 39.91 16,384,733 -0.18(-0.45%)
Nov 02, 2007 40.06 40.23 39.83 40.09 15,991,429 +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.