Johnson & Johnson (NY: JNJ )

171.79 USD +1.81 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 66.49 67.03 66.36 66.74 10,994,925 +0.32(+0.48%)
May 29, 2008 64.66 66.65 64.54 66.42 13,263,997 +1.54(+2.37%)
May 28, 2008 65.19 65.31 64.64 64.88 14,779,286 -0.27(-0.41%)
May 27, 2008 64.82 65.33 64.81 65.15 8,358,136 +0.23(+0.35%)
May 26, 2008 65.33 65.49 64.86 64.92 0 +0.00(+0.00%)
May 23, 2008 65.33 65.49 64.86 64.92 9,073,447 -0.49(-0.75%)
May 22, 2008 65.69 65.75 65.21 65.41 9,882,688 -0.32(-0.49%)
May 21, 2008 66.39 66.70 65.58 65.73 11,216,789 -0.42(-0.63%)
May 20, 2008 66.44 66.94 66.04 66.15 12,612,366 -0.48(-0.72%)
May 19, 2008 66.60 66.79 66.26 66.63 8,748,267 -0.05(-0.07%)
May 16, 2008 66.91 66.91 66.30 66.68 9,764,842 +0.00(+0.00%)
May 15, 2008 66.98 66.99 66.34 66.68 8,407,900 -0.13(-0.19%)
May 14, 2008 66.58 67.11 66.41 66.81 9,021,996 +0.40(+0.60%)
May 13, 2008 66.75 67.00 66.30 66.41 9,532,370 -0.30(-0.45%)
May 12, 2008 66.59 66.89 66.30 66.71 7,707,844 +0.16(+0.24%)
May 09, 2008 66.52 66.97 66.35 66.55 8,759,016 -0.35(-0.52%)
May 08, 2008 67.03 67.16 66.70 66.90 9,444,497 -0.01(-0.01%)
May 07, 2008 67.48 67.68 66.79 66.91 12,628,354 -0.67(-0.99%)
May 06, 2008 67.70 67.98 67.31 67.58 9,487,591 -0.32(-0.47%)
May 05, 2008 68.04 68.32 67.71 67.90 10,550,384 -0.36(-0.53%)
May 02, 2008 67.51 68.32 67.51 68.26 12,562,212 +0.45(+0.66%)
May 01, 2008 67.13 67.88 66.95 67.81 13,165,015 +0.72(+1.07%)
Apr 30, 2008 67.45 67.67 66.92 67.09 13,099,662 -0.10(-0.15%)
Apr 29, 2008 67.25 67.49 67.13 67.19 7,706,731 -0.13(-0.19%)
Apr 28, 2008 67.30 67.67 67.17 67.32 9,072,330 +0.01(+0.01%)
Apr 25, 2008 67.57 67.70 66.94 67.31 9,182,162 -0.06(-0.09%)
Apr 24, 2008 67.21 67.74 67.02 67.37 9,613,068 +0.17(+0.25%)
Apr 23, 2008 67.12 67.49 66.75 67.20 10,642,940 +0.21(+0.31%)
Apr 22, 2008 66.06 67.16 65.79 66.99 13,185,583 +0.67(+1.01%)
Apr 21, 2008 66.25 66.57 66.05 66.32 8,975,545 -0.19(-0.29%)
Apr 18, 2008 66.07 66.80 65.94 66.51 10,741,005 +0.75(+1.14%)
Apr 17, 2008 65.64 66.00 65.55 65.76 8,841,445 +0.06(+0.09%)
Apr 16, 2008 65.79 65.91 65.13 65.70 12,617,855 +0.05(+0.08%)
Apr 15, 2008 65.63 66.02 64.99 65.65 17,361,274 -0.09(-0.14%)
Apr 14, 2008 65.99 66.42 65.74 65.74 10,332,635 -0.26(-0.39%)
Apr 11, 2008 66.20 66.75 65.94 66.00 9,234,735 -0.33(-0.50%)
Apr 10, 2008 66.26 66.57 66.15 66.33 8,272,020 +0.04(+0.06%)
Apr 09, 2008 66.22 66.50 65.94 66.29 8,589,841 -0.03(-0.05%)
Apr 08, 2008 65.98 66.61 65.75 66.32 8,861,097 +0.18(+0.27%)
Apr 07, 2008 65.65 66.24 65.50 66.14 8,901,880 +0.41(+0.62%)
Apr 04, 2008 65.24 65.95 65.03 65.73 8,079,540 +0.46(+0.70%)
Apr 03, 2008 64.80 65.58 64.80 65.27 7,651,129 -0.04(-0.06%)
Apr 02, 2008 65.85 65.97 65.15 65.31 9,791,418 -0.56(-0.85%)
Apr 01, 2008 65.13 65.92 64.51 65.87 11,204,651 +1.00(+1.54%)
Mar 31, 2008 64.29 65.01 63.72 64.87 13,667,924 +0.69(+1.08%)
Mar 28, 2008 64.21 65.00 64.06 64.18 8,755,128 -0.44(-0.68%)
Mar 27, 2008 64.82 65.25 64.52 64.62 10,772,186 -0.08(-0.12%)
Mar 26, 2008 64.21 64.85 64.21 64.70 11,354,749 +0.15(+0.23%)
Mar 25, 2008 64.93 65.14 64.35 64.55 9,510,647 -0.34(-0.52%)
Mar 24, 2008 65.16 65.54 64.64 64.89 9,887,832 -0.49(-0.75%)
Mar 21, 2008 64.97 65.50 64.88 65.38 16,276,289 +0.00(+0.00%)
Mar 20, 2008 64.97 65.50 64.88 65.38 16,276,289 +0.50(+0.77%)
Mar 19, 2008 65.39 65.81 64.82 64.88 15,845,733 -0.43(-0.66%)
Mar 18, 2008 64.74 65.31 64.43 65.31 15,062,461 +1.27(+1.98%)
Mar 17, 2008 61.64 64.29 61.64 64.04 22,054,466 +1.39(+2.22%)
Mar 14, 2008 63.37 63.37 62.25 62.65 20,834,804 -0.16(-0.25%)
Mar 13, 2008 62.52 63.44 61.66 62.81 15,810,437 +0.26(+0.42%)
Mar 12, 2008 62.45 63.13 62.14 62.55 13,132,380 +0.11(+0.18%)
Mar 11, 2008 61.76 62.53 61.49 62.44 14,295,720 +1.11(+1.81%)
Mar 10, 2008 61.69 61.74 61.17 61.33 14,229,401 -0.18(-0.29%)
Mar 07, 2008 62.06 62.42 61.40 61.51 14,943,325 -1.12(-1.79%)
Mar 06, 2008 62.95 63.30 62.51 62.63 12,137,665 -0.50(-0.79%)
Mar 05, 2008 62.76 63.28 62.64 63.13 13,649,792 +0.49(+0.78%)
Mar 04, 2008 62.10 62.80 62.01 62.64 14,347,624 +0.41(+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.