Johnson & Johnson (NY: JNJ )

159.38 USD +2.29 (+1.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 67.80 69.05 67.79 68.47 13,797,201 +0.39(+0.57%)
Jul 30, 2008 68.70 68.70 67.71 68.08 13,523,043 -0.40(-0.58%)
Jul 29, 2008 68.48 69.00 68.30 68.48 13,012,169 +0.00(+0.00%)
Jul 28, 2008 68.96 68.99 68.42 68.48 9,814,279 -0.55(-0.80%)
Jul 25, 2008 68.88 69.21 68.56 69.03 10,504,572 +0.37(+0.54%)
Jul 24, 2008 68.26 69.25 67.72 68.66 16,543,075 +0.39(+0.57%)
Jul 23, 2008 68.21 68.35 67.62 68.27 10,256,708 +0.28(+0.41%)
Jul 22, 2008 67.02 68.25 67.02 67.99 15,551,244 +0.88(+1.31%)
Jul 21, 2008 67.98 67.98 67.00 67.11 11,279,542 -0.71(-1.05%)
Jul 18, 2008 67.75 68.22 67.55 67.82 12,903,481 -0.01(-0.01%)
Jul 17, 2008 68.44 68.45 67.00 67.83 14,217,303 -0.36(-0.53%)
Jul 16, 2008 67.77 68.81 67.50 68.19 18,883,571 +0.49(+0.72%)
Jul 15, 2008 67.10 67.98 66.79 67.70 24,203,320 +1.29(+1.94%)
Jul 14, 2008 66.44 66.94 66.09 66.41 11,114,649 +0.15(+0.23%)
Jul 11, 2008 66.31 66.73 66.00 66.26 16,631,460 -0.68(-1.02%)
Jul 10, 2008 66.06 67.20 66.06 66.94 17,399,901 +0.76(+1.15%)
Jul 09, 2008 66.15 67.00 66.02 66.18 13,940,665 -0.03(-0.05%)
Jul 08, 2008 65.15 66.28 65.15 66.21 15,476,866 +0.96(+1.47%)
Jul 07, 2008 65.10 65.94 64.87 65.25 14,506,696 +0.13(+0.20%)
Jul 04, 2008 64.35 65.36 64.25 65.12 7,716,435 +0.00(+0.00%)
Jul 03, 2008 64.35 65.36 64.25 65.12 7,716,435 +0.48(+0.74%)
Jul 02, 2008 64.94 65.11 64.50 64.64 10,707,981 -0.05(-0.08%)
Jul 01, 2008 63.75 64.98 63.74 64.69 16,637,292 +0.35(+0.54%)
Jun 30, 2008 63.54 64.61 63.10 64.34 12,516,818 +0.77(+1.21%)
Jun 27, 2008 64.20 64.71 63.40 63.57 19,081,542 -0.69(-1.07%)
Jun 26, 2008 64.68 65.35 64.26 64.26 12,412,665 -1.02(-1.56%)
Jun 25, 2008 64.83 65.68 64.72 65.28 10,376,110 +0.56(+0.87%)
Jun 24, 2008 64.10 64.84 64.10 64.72 10,692,749 +0.43(+0.67%)
Jun 23, 2008 64.20 64.46 63.95 64.29 8,689,844 +0.23(+0.36%)
Jun 20, 2008 64.29 64.62 63.88 64.06 16,434,932 -0.56(-0.87%)
Jun 19, 2008 64.31 64.98 64.14 64.62 9,089,540 +0.18(+0.28%)
Jun 18, 2008 65.28 65.97 64.20 64.44 12,845,564 -1.15(-1.75%)
Jun 17, 2008 66.04 66.25 65.50 65.59 7,303,987 -0.25(-0.38%)
Jun 16, 2008 65.96 66.16 65.50 65.84 7,984,620 -0.43(-0.65%)
Jun 13, 2008 65.78 66.37 65.74 66.27 8,938,243 +0.58(+0.88%)
Jun 12, 2008 65.24 65.83 65.16 65.69 9,743,371 +0.49(+0.75%)
Jun 11, 2008 65.51 65.85 65.11 65.20 10,392,390 -0.42(-0.64%)
Jun 10, 2008 65.88 65.92 65.21 65.62 10,170,073 -0.01(-0.02%)
Jun 09, 2008 65.88 66.20 65.31 65.63 8,695,928 -0.13(-0.20%)
Jun 06, 2008 66.58 66.76 65.68 65.76 14,267,136 -1.20(-1.79%)
Jun 05, 2008 66.66 67.10 66.50 66.96 8,679,800 +0.41(+0.62%)
Jun 04, 2008 66.70 66.94 66.27 66.55 8,962,718 -0.21(-0.31%)
Jun 03, 2008 66.61 67.04 66.44 66.76 11,362,946 +0.25(+0.38%)
Jun 02, 2008 66.55 67.00 66.15 66.51 9,630,899 -0.23(-0.34%)
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%)
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.