The closing price for Johnson & Johnson (JNJ) in April 2008 was $40.58, on April 30, 2008. It was up 3% for the month. The latest price is $161.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2008 | $40.80 | $40.93 | $40.48 | $40.58 | 13,098,400 |
April 29 2008 | $40.68 | $40.82 | $40.60 | $40.64 | 7,706,800 |
April 28 2008 | $40.71 | $40.93 | $40.63 | $40.72 | 9,071,600 |
April 25 2008 | $40.87 | $40.95 | $40.49 | $40.71 | 9,182,200 |
April 24 2008 | $40.65 | $40.97 | $40.54 | $40.75 | 9,613,100 |
April 23 2008 | $40.60 | $40.82 | $40.37 | $40.68 | 10,643,000 |
April 22 2008 | $39.96 | $40.62 | $39.79 | $40.52 | 13,185,600 |
April 21 2008 | $40.07 | $40.26 | $39.95 | $40.11 | 8,975,600 |
April 18 2008 | $39.96 | $40.40 | $39.88 | $40.23 | 10,741,100 |
April 17 2008 | $39.70 | $39.92 | $39.65 | $39.77 | 8,841,500 |
April 16 2008 | $39.79 | $39.87 | $39.39 | $39.74 | 12,617,900 |
April 15 2008 | $39.70 | $39.93 | $39.31 | $39.71 | 17,362,000 |
April 14 2008 | $39.91 | $40.17 | $39.76 | $39.76 | 10,326,800 |
April 11 2008 | $40.04 | $40.37 | $39.88 | $39.92 | 9,234,800 |
April 10 2008 | $40.08 | $40.26 | $40.01 | $40.12 | 8,272,100 |
April 09 2008 | $40.05 | $40.22 | $39.88 | $40.10 | 8,589,900 |
April 08 2008 | $39.91 | $40.29 | $39.77 | $40.11 | 8,861,100 |
April 07 2008 | $39.71 | $40.07 | $39.62 | $40.00 | 8,901,900 |
April 04 2008 | $39.46 | $39.89 | $39.33 | $39.76 | 8,079,600 |
April 03 2008 | $39.19 | $39.67 | $39.19 | $39.48 | 7,651,200 |
April 02 2008 | $39.83 | $39.90 | $39.41 | $39.50 | 9,791,500 |
April 01 2008 | $39.39 | $39.87 | $39.02 | $39.84 | 11,204,700 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
