Skip to main content

Johnson & Johnson (NY: JNJ )

154.64 +1.24 (+0.81%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 44.12 44.27 43.78 43.89 20,024,340 -0.07(-0.15%)
Apr 29, 2008 43.99 44.15 43.92 43.95 11,780,625 -0.09(-0.19%)
Apr 28, 2008 44.03 44.27 43.94 44.04 13,868,100 +0.01(+0.01%)
Apr 25, 2008 44.20 44.29 43.79 44.03 14,035,990 -0.04(-0.09%)
Apr 24, 2008 43.97 44.31 43.84 44.07 14,694,680 +0.11(+0.25%)
Apr 23, 2008 43.91 44.15 43.67 43.96 16,268,958 +0.14(+0.31%)
Apr 22, 2008 43.22 43.94 43.04 43.82 20,155,680 +0.44(+1.01%)
Apr 21, 2008 43.34 43.55 43.21 43.39 13,720,153 -0.12(-0.29%)
Apr 18, 2008 43.22 43.70 43.14 43.51 16,418,861 +0.49(+1.14%)
Apr 17, 2008 42.94 43.18 42.88 43.02 13,515,165 +0.04(+0.09%)
Apr 16, 2008 43.04 43.12 42.61 42.98 19,287,842 +0.03(+0.08%)
Apr 15, 2008 42.93 43.19 42.52 42.95 26,538,704 -0.06(-0.14%)
Apr 14, 2008 43.17 43.45 43.01 43.01 15,794,621 -0.17(-0.39%)
Apr 11, 2008 43.31 43.67 43.14 43.18 14,116,354 -0.22(-0.50%)
Apr 10, 2008 43.35 43.55 43.27 43.39 12,644,734 +0.03(+0.06%)
Apr 09, 2008 43.32 43.50 43.14 43.37 13,130,560 -0.02(-0.05%)
Apr 08, 2008 43.16 43.58 43.01 43.39 13,545,206 +0.12(+0.27%)
Apr 07, 2008 42.95 43.33 42.85 43.27 13,607,547 +0.27(+0.62%)
Apr 04, 2008 42.68 43.14 42.54 43.00 12,350,506 +0.30(+0.70%)
Apr 03, 2008 42.39 42.90 42.39 42.70 11,695,630 -0.03(-0.06%)
Apr 02, 2008 43.08 43.16 42.62 42.72 14,967,308 -0.37(-0.85%)
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.