JNJ
Johnson & Johnson
20:00:02
228.39 $
0.0000 (%0.00)
Previous Close: 234.2
Day Low₺227.61
Day High₺232.75
JNJ: Johnson & Johnson Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 64.9244
CLOSE 64.914
Low
LOW 52.06
High
HIGH 72.76
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 66.56 | 67 | 65.72 | 65.91 |
| 01/03/2008 | 65.75 | 66.4 | 65.36 | 65.93 |
| 01/04/2008 | 65.72 | 66.4 | 65.72 | 65.84 |
| 01/07/2008 | 65.76 | 67.21 | 65.75 | 66.86 |
| 01/08/2008 | 67.05 | 67.75 | 66.6 | 66.94 |
| 01/09/2008 | 66.99 | 68.29 | 66.99 | 67.8 |
| 01/10/2008 | 67.43 | 68.23 | 67.35 | 67.91 |
| 01/11/2008 | 67.34 | 68.03 | 67.34 | 67.88 |
| 01/14/2008 | 68.29 | 68.29 | 67.31 | 67.95 |
| 01/15/2008 | 67.7 | 68.17 | 67.45 | 67.76 |
| 01/16/2008 | 67.33 | 68.85 | 67.33 | 68.31 |
| 01/17/2008 | 68.37 | 68.56 | 67.58 | 67.83 |
| 01/18/2008 | 68.16 | 68.16 | 66.01 | 66.29 |
| 01/22/2008 | 64.67 | 66.75 | 64.5 | 65.27 |
| 01/23/2008 | 65 | 65.57 | 62.13 | 64.2 |
| 01/24/2008 | 64.54 | 64.54 | 63.34 | 63.51 |
| 01/25/2008 | 63.54 | 63.99 | 62.34 | 62.46 |
| 01/28/2008 | 62.66 | 63.13 | 62.5 | 63.07 |
| 01/29/2008 | 63.34 | 63.39 | 62.83 | 62.97 |
| 01/30/2008 | 62.97 | 63 | 62 | 62.18 |
| 01/31/2008 | 61.86 | 63.39 | 61.72 | 63.14 |
| 02/01/2008 | 63.35 | 64.09 | 62.75 | 63.36 |
| 02/04/2008 | 63.38 | 63.71 | 63 | 63.47 |
| 02/05/2008 | 63.72 | 63.75 | 62.8 | 62.87 |
| 02/06/2008 | 63.18 | 63.37 | 62.78 | 63.05 |
| 02/07/2008 | 62.81 | 63.18 | 62.5 | 62.81 |
| 02/08/2008 | 62.85 | 63.19 | 61.94 | 62.03 |
| 02/11/2008 | 62.13 | 62.14 | 61.36 | 61.88 |
| 02/12/2008 | 62.14 | 63.15 | 62.01 | 62.97 |
| 02/13/2008 | 62.59 | 63.75 | 62.59 | 63.41 |
| 02/14/2008 | 63.3 | 63.63 | 62.62 | 62.79 |
| 02/15/2008 | 62.67 | 63.1 | 62.45 | 62.9 |
| 02/19/2008 | 63.25 | 63.83 | 63.05 | 63.66 |
| 02/20/2008 | 63.66 | 63.71 | 63.11 | 63.23 |
| 02/21/2008 | 63.38 | 63.57 | 62.75 | 62.98 |
| 02/22/2008 | 62.76 | 63.28 | 62.5 | 63.18 |
| 02/25/2008 | 63.34 | 63.94 | 63.21 | 63.85 |
| 02/26/2008 | 63.67 | 64.07 | 63.4 | 63.72 |
| 02/27/2008 | 63.21 | 63.85 | 62.96 | 63.04 |
| 02/28/2008 | 63.1 | 63.49 | 62.5 | 62.71 |
| 02/29/2008 | 62.7 | 62.75 | 61.88 | 61.96 |
| 03/03/2008 | 62 | 62.3 | 61.62 | 62.23 |
| 03/04/2008 | 62.1 | 62.8 | 62.01 | 62.64 |
| 03/05/2008 | 62.76 | 63.28 | 62.64 | 63.13 |
| 03/06/2008 | 62.95 | 63.3 | 62.51 | 62.63 |
| 03/07/2008 | 62.06 | 62.42 | 61.4 | 61.51 |
| 03/10/2008 | 61.69 | 61.74 | 61.17 | 61.33 |
| 03/11/2008 | 61.76 | 62.53 | 61.49 | 62.44 |
| 03/12/2008 | 62.45 | 63.13 | 62.14 | 62.55 |
| 03/13/2008 | 62.52 | 63.44 | 61.66 | 62.81 |
| 03/14/2008 | 63.37 | 63.37 | 62.25 | 62.65 |
| 03/17/2008 | 61.64 | 64.29 | 61.64 | 64.04 |
| 03/18/2008 | 64.74 | 65.31 | 64.43 | 65.31 |
| 03/19/2008 | 65.39 | 65.81 | 64.82 | 64.88 |
| 03/20/2008 | 64.97 | 65.5 | 64.88 | 65.38 |
| 03/24/2008 | 65.16 | 65.54 | 64.64 | 64.89 |
| 03/25/2008 | 64.93 | 65.14 | 64.35 | 64.55 |
| 03/26/2008 | 64.21 | 64.85 | 64.21 | 64.7 |
| 03/27/2008 | 64.82 | 65.25 | 64.52 | 64.62 |
| 03/28/2008 | 64.84 | 65 | 64.06 | 64.18 |
| 03/31/2008 | 64.29 | 65.01 | 63.72 | 64.87 |
| 04/01/2008 | 65.13 | 65.92 | 64.51 | 65.87 |
| 04/02/2008 | 65.85 | 65.97 | 65.15 | 65.31 |
| 04/03/2008 | 64.8 | 65.58 | 64.8 | 65.27 |
| 04/04/2008 | 65.24 | 65.95 | 65.03 | 65.73 |
| 04/07/2008 | 65.65 | 66.24 | 65.5 | 66.14 |
| 04/08/2008 | 65.98 | 66.61 | 65.75 | 66.32 |
| 04/09/2008 | 66.22 | 66.5 | 65.94 | 66.29 |
| 04/10/2008 | 66.26 | 66.57 | 66.15 | 66.33 |
| 04/11/2008 | 66.2 | 66.75 | 65.94 | 66 |
| 04/14/2008 | 65.99 | 66.42 | 65.74 | 65.74 |
| 04/15/2008 | 65.63 | 66.02 | 64.99 | 65.65 |
| 04/16/2008 | 65.79 | 65.91 | 65.13 | 65.7 |
| 04/17/2008 | 65.64 | 66 | 65.55 | 65.76 |
| 04/18/2008 | 66.07 | 66.8 | 65.94 | 66.51 |
| 04/21/2008 | 66.25 | 66.57 | 66.05 | 66.32 |
| 04/22/2008 | 66.06 | 67.16 | 65.79 | 66.99 |
| 04/23/2008 | 67.12 | 67.49 | 66.75 | 67.26 |
| 04/24/2008 | 67.21 | 67.74 | 67.02 | 67.37 |
| 04/25/2008 | 67.57 | 67.7 | 66.94 | 67.31 |
| 04/28/2008 | 67.3 | 67.67 | 67.17 | 67.32 |
| 04/29/2008 | 67.25 | 67.49 | 67.13 | 67.19 |
| 04/30/2008 | 67.45 | 67.67 | 66.92 | 67.09 |
| 05/01/2008 | 67.13 | 67.88 | 66.95 | 67.81 |
| 05/02/2008 | 67.51 | 68.32 | 67.51 | 68.26 |
| 05/05/2008 | 68.04 | 68.32 | 67.71 | 67.9 |
| 05/06/2008 | 67.7 | 67.98 | 67.31 | 67.58 |
| 05/07/2008 | 67.48 | 67.68 | 66.79 | 66.91 |
| 05/08/2008 | 67.03 | 67.16 | 66.7 | 66.9 |
| 05/09/2008 | 66.52 | 66.97 | 66.35 | 66.55 |
| 05/12/2008 | 66.59 | 66.89 | 66.3 | 66.71 |
| 05/13/2008 | 66.75 | 67 | 66.3 | 66.41 |
| 05/14/2008 | 66.58 | 67.11 | 66.41 | 66.81 |
| 05/15/2008 | 66.98 | 66.99 | 66.34 | 66.68 |
| 05/16/2008 | 66.91 | 66.91 | 66.3 | 66.68 |
| 05/19/2008 | 66.6 | 66.79 | 66.26 | 66.63 |
| 05/20/2008 | 66.44 | 66.94 | 66.04 | 66.15 |
| 05/21/2008 | 66.39 | 66.7 | 65.58 | 65.73 |
| 05/22/2008 | 65.69 | 65.75 | 65.21 | 65.41 |
| 05/23/2008 | 65.33 | 65.49 | 64.86 | 64.92 |
| 05/27/2008 | 64.82 | 65.33 | 64.81 | 65.15 |
| 05/28/2008 | 65.19 | 65.31 | 64.64 | 64.88 |
| 05/29/2008 | 64.66 | 66.65 | 64.54 | 66.42 |
| 05/30/2008 | 66.49 | 67.03 | 66.36 | 66.74 |
| 06/02/2008 | 66.55 | 67 | 66.15 | 66.51 |
| 06/03/2008 | 66.61 | 67.04 | 66.44 | 66.76 |
| 06/04/2008 | 66.7 | 66.94 | 66.27 | 66.55 |
| 06/05/2008 | 66.66 | 67.1 | 66.5 | 66.96 |
| 06/06/2008 | 66.58 | 66.76 | 65.68 | 65.76 |
| 06/09/2008 | 65.88 | 66.2 | 65.31 | 65.63 |
| 06/10/2008 | 65.21 | 65.92 | 65.21 | 65.62 |
| 06/11/2008 | 65.51 | 65.85 | 65.11 | 65.2 |
| 06/12/2008 | 65.24 | 65.83 | 65.16 | 65.69 |
| 06/13/2008 | 65.78 | 66.37 | 65.74 | 66.27 |
| 06/16/2008 | 65.96 | 66.16 | 65.5 | 65.84 |
| 06/17/2008 | 66.04 | 66.25 | 65.5 | 65.59 |
| 06/18/2008 | 65.28 | 65.97 | 64.2 | 64.44 |
| 06/19/2008 | 64.31 | 64.98 | 64.14 | 64.62 |
| 06/20/2008 | 64.29 | 64.62 | 63.88 | 64.06 |
| 06/23/2008 | 64.2 | 64.46 | 63.95 | 64.29 |
| 06/24/2008 | 64.1 | 64.84 | 64.1 | 64.72 |
| 06/25/2008 | 64.83 | 65.68 | 64.72 | 65.28 |
| 06/26/2008 | 64.68 | 65.35 | 64.26 | 64.26 |
| 06/27/2008 | 64.2 | 64.71 | 63.4 | 63.57 |
| 06/30/2008 | 63.54 | 64.61 | 63.1 | 64.34 |
| 07/01/2008 | 63.75 | 64.98 | 63.74 | 64.69 |
| 07/02/2008 | 64.94 | 65.11 | 64.5 | 64.64 |
| 07/03/2008 | 64.35 | 65.36 | 64.25 | 65.12 |
| 07/07/2008 | 65.1 | 65.94 | 64.87 | 65.25 |
| 07/08/2008 | 65.15 | 66.28 | 65.15 | 66.21 |
| 07/09/2008 | 66.15 | 67 | 66.02 | 66.18 |
| 07/10/2008 | 66.06 | 67.2 | 66.06 | 66.94 |
| 07/11/2008 | 66.31 | 66.73 | 66 | 66.26 |
| 07/14/2008 | 66.44 | 66.94 | 66.09 | 66.41 |
| 07/15/2008 | 67.1 | 67.98 | 66.79 | 67.7 |
| 07/16/2008 | 67.77 | 68.81 | 67.5 | 68.19 |
| 07/17/2008 | 68.44 | 68.45 | 67 | 67.83 |
| 07/18/2008 | 67.75 | 68.22 | 67.55 | 67.82 |
| 07/21/2008 | 67.98 | 67.98 | 67 | 67.11 |
| 07/22/2008 | 67.02 | 68.25 | 67.02 | 67.99 |
| 07/23/2008 | 68.21 | 68.35 | 67.62 | 68.27 |
| 07/24/2008 | 68.26 | 69.25 | 67.72 | 68.66 |
| 07/25/2008 | 68.88 | 69.21 | 68.56 | 69.03 |
| 07/28/2008 | 68.96 | 68.99 | 68.42 | 68.48 |
| 07/29/2008 | 68.55 | 69 | 68.3 | 68.48 |
| 07/30/2008 | 68.7 | 68.7 | 67.71 | 68.08 |
| 07/31/2008 | 67.8 | 69.05 | 67.79 | 68.47 |
| 08/01/2008 | 68.5 | 68.8 | 67.93 | 68.1 |
| 08/04/2008 | 68.18 | 69.42 | 67.97 | 68.98 |
| 08/05/2008 | 69.31 | 70.5 | 69.13 | 70.45 |
| 08/06/2008 | 70.35 | 71.49 | 70.08 | 71.07 |
| 08/07/2008 | 70.57 | 71.1 | 70.01 | 70.65 |
| 08/08/2008 | 70.77 | 71.68 | 70.38 | 71.55 |
| 08/11/2008 | 71.43 | 71.9 | 71.09 | 71.66 |
| 08/12/2008 | 71.47 | 71.87 | 71.29 | 71.7 |
| 08/13/2008 | 71.67 | 71.84 | 71 | 71.2 |
| 08/14/2008 | 71.2 | 71.8 | 70.64 | 71.19 |
| 08/15/2008 | 70.82 | 71.41 | 70.77 | 71.33 |
| 08/18/2008 | 71.61 | 71.61 | 70.8 | 71.09 |
| 08/19/2008 | 70.65 | 71.38 | 70.65 | 71.15 |
| 08/20/2008 | 71.18 | 71.55 | 70.59 | 71.08 |
| 08/21/2008 | 70.68 | 71.54 | 70.51 | 71.28 |
| 08/22/2008 | 71.05 | 71.68 | 70.82 | 71.42 |
| 08/25/2008 | 71.25 | 71.35 | 70.55 | 70.8 |
| 08/26/2008 | 70.72 | 71.02 | 70.25 | 70.71 |
| 08/27/2008 | 70.72 | 71.39 | 70.31 | 71.21 |
| 08/28/2008 | 71.48 | 71.69 | 71.17 | 71.41 |
| 08/29/2008 | 71.18 | 71.4 | 70.42 | 70.43 |
| 09/02/2008 | 71.09 | 72.1 | 70.77 | 71.73 |
| 09/03/2008 | 71.67 | 71.9 | 71.31 | 71.51 |
| 09/04/2008 | 71.49 | 71.49 | 70.4 | 70.45 |
| 09/05/2008 | 70.39 | 71.07 | 70.31 | 70.67 |
| 09/08/2008 | 71.2 | 72.38 | 70.8 | 72.22 |
| 09/09/2008 | 71.91 | 72.76 | 71.34 | 71.34 |
| 09/10/2008 | 71.65 | 72.01 | 71.02 | 71.23 |
| 09/11/2008 | 70.92 | 71.55 | 70.32 | 71.16 |
| 09/12/2008 | 71.06 | 71.87 | 70.3 | 70.59 |
| 09/15/2008 | 69.92 | 70.89 | 69.61 | 69.61 |
| 09/16/2008 | 69.62 | 70.5 | 69.5 | 69.8 |
| 09/17/2008 | 69.79 | 71 | 69.51 | 69.51 |
| 09/18/2008 | 70.2 | 70.95 | 69.2 | 70.93 |
| 09/19/2008 | 71.85 | 72.69 | 69.21 | 69.99 |
| 09/22/2008 | 69.83 | 70.71 | 68.3 | 68.41 |
| 09/23/2008 | 68.68 | 69.1 | 68.06 | 68.15 |
| 09/24/2008 | 68.25 | 69 | 67.55 | 68.19 |
| 09/25/2008 | 68.55 | 69.97 | 68.46 | 69.36 |
| 09/26/2008 | 68.77 | 69.75 | 68.74 | 69.4 |
| 09/29/2008 | 68.81 | 69.86 | 66.9 | 66.9 |
| 09/30/2008 | 67.5 | 69.48 | 67.41 | 69.28 |
| 10/01/2008 | 69.07 | 69.07 | 67.28 | 67.79 |
| 10/02/2008 | 67.96 | 68.26 | 67.65 | 67.79 |
| 10/03/2008 | 68 | 68.37 | 66.1 | 66.16 |
| 10/06/2008 | 65.04 | 66.04 | 62.29 | 64.5 |
| 10/07/2008 | 65.11 | 65.65 | 62.1 | 62.49 |
| 10/08/2008 | 61.64 | 63.86 | 61.12 | 62.36 |
| 10/09/2008 | 62.64 | 63.16 | 57.58 | 57.58 |
| 10/10/2008 | 55.4 | 59 | 52.06 | 55.85 |
| 10/13/2008 | 58.46 | 62.8 | 57.95 | 62.68 |
| 10/14/2008 | 66.5 | 67.48 | 63 | 64 |
| 10/15/2008 | 64.31 | 64.76 | 60.1 | 60.54 |
| 10/16/2008 | 60.74 | 63.98 | 58.31 | 63.5 |
| 10/17/2008 | 62.95 | 65 | 62.04 | 62.65 |
| 10/20/2008 | 63.44 | 64.53 | 62.15 | 64.44 |
| 10/21/2008 | 63.71 | 64.9 | 63.37 | 63.66 |
| 10/22/2008 | 62.27 | 63.1 | 60.25 | 61.42 |
| 10/23/2008 | 61.84 | 63.14 | 60.2 | 62.45 |
| 10/24/2008 | 59 | 62.49 | 58.64 | 60.79 |
| 10/27/2008 | 60.41 | 62.69 | 60.1 | 60.15 |
| 10/28/2008 | 61.44 | 64.5 | 60.57 | 64.19 |
| 10/29/2008 | 63.37 | 63.37 | 60.04 | 61.53 |
| 10/30/2008 | 62.35 | 62.75 | 59.68 | 60.57 |
| 10/31/2008 | 60.84 | 61.64 | 59.83 | 61.34 |
| 11/03/2008 | 61.49 | 61.82 | 60.56 | 61.16 |
| 11/04/2008 | 61.83 | 62.17 | 61.31 | 61.89 |
| 11/05/2008 | 61.75 | 61.75 | 59.73 | 59.85 |
| 11/06/2008 | 59.73 | 60.32 | 57.5 | 57.92 |
| 11/07/2008 | 58.46 | 60.49 | 58.28 | 60.22 |
| 11/10/2008 | 61 | 61.25 | 59.58 | 60.01 |
| 11/11/2008 | 59.29 | 60.4 | 58.01 | 59.55 |
| 11/12/2008 | 58.83 | 59.54 | 57.59 | 57.92 |
| 11/13/2008 | 58.4 | 63.01 | 57.32 | 62.9 |
| 11/14/2008 | 61.52 | 62.5 | 59.62 | 60.05 |
| 11/17/2008 | 58.8 | 61.1 | 58.65 | 59.27 |
| 11/18/2008 | 58.78 | 61 | 58.46 | 60.89 |
| 11/19/2008 | 60.44 | 61.53 | 58.01 | 58.12 |
| 11/20/2008 | 58 | 58.55 | 55 | 55.81 |
| 11/21/2008 | 56.48 | 58.51 | 54.49 | 58.35 |
| 11/24/2008 | 59.22 | 59.89 | 57.92 | 59.11 |
| 11/25/2008 | 59.99 | 60 | 57.46 | 58.7 |
| 11/26/2008 | 57.62 | 58.5 | 56.52 | 58.27 |
| 11/28/2008 | 58.47 | 58.76 | 57.63 | 58.58 |
| 12/01/2008 | 57.66 | 57.82 | 55.22 | 55.33 |
| 12/02/2008 | 56.11 | 57 | 54.95 | 56.83 |
| 12/03/2008 | 56.08 | 58.01 | 55.5 | 57.32 |
| 12/04/2008 | 57.42 | 57.61 | 55.53 | 56.18 |
| 12/05/2008 | 55.86 | 58.37 | 55.25 | 58.23 |
| 12/08/2008 | 59.07 | 59.77 | 57.75 | 58.77 |
| 12/09/2008 | 58.95 | 59 | 57.5 | 57.81 |
| 12/10/2008 | 58.82 | 58.82 | 56.84 | 57.8 |
| 12/11/2008 | 57.4 | 58.84 | 57.05 | 58.25 |
| 12/12/2008 | 57.21 | 57.64 | 56.41 | 57.25 |
| 12/15/2008 | 57.73 | 58.39 | 56.95 | 57.81 |
| 12/16/2008 | 58.45 | 59.75 | 57.63 | 59.6 |
| 12/17/2008 | 59.05 | 59.39 | 58.4 | 58.78 |
| 12/18/2008 | 59.55 | 60.25 | 58.49 | 58.99 |
| 12/19/2008 | 59.55 | 60.15 | 58.54 | 58.84 |
| 12/22/2008 | 59.18 | 59.54 | 58.06 | 58.93 |
| 12/23/2008 | 59.19 | 59.94 | 58.58 | 58.68 |
| 12/24/2008 | 58.8 | 58.96 | 58.26 | 58.56 |
| 12/26/2008 | 58.84 | 59.34 | 58.2 | 58.56 |
| 12/29/2008 | 58.58 | 58.88 | 57.34 | 58.15 |
| 12/30/2008 | 58.48 | 59.17 | 58.27 | 59.17 |
| 12/31/2008 | 59.18 | 60.05 | 59.07 | 59.83 |