Skip to main content

Johnson & Johnson (NY: JNJ )

158.61 +0.65 (+0.41%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 40.12 40.64 39.45 40.45 30,006,064 +0.51(+1.27%)
Oct 30, 2008 41.11 41.38 39.35 39.94 35,835,652 -0.63(-1.56%)
Oct 29, 2008 41.78 41.78 39.59 40.57 44,012,744 -1.75(-4.14%)
Oct 28, 2008 40.51 42.53 39.94 42.33 41,746,852 +2.66(+6.72%)
Oct 27, 2008 39.83 41.34 39.63 39.66 31,952,010 -0.42(-1.05%)
Oct 24, 2008 38.90 41.20 38.67 40.08 35,083,528 -1.09(-2.66%)
Oct 23, 2008 40.78 41.63 39.69 41.18 35,627,520 +0.68(+1.68%)
Oct 22, 2008 41.06 41.61 39.73 40.50 35,374,444 -1.48(-3.52%)
Oct 21, 2008 42.01 42.79 41.78 41.98 21,296,654 -0.51(-1.21%)
Oct 20, 2008 41.83 42.55 40.98 42.49 27,351,740 +1.18(+2.86%)
Oct 17, 2008 41.51 42.86 40.91 41.31 38,300,436 -0.56(-1.34%)
Oct 16, 2008 40.05 42.19 38.45 41.87 52,480,524 +1.95(+4.89%)
Oct 15, 2008 42.40 42.70 39.63 39.92 38,013,020 -2.28(-5.41%)
Oct 14, 2008 43.85 44.49 41.54 42.20 59,018,948 +0.87(+2.11%)
Oct 13, 2008 38.55 41.41 38.21 41.33 49,346,060 +4.50(+12.23%)
Oct 10, 2008 36.53 38.90 34.33 36.83 0 -1.14(-3.00%)
Oct 09, 2008 41.30 41.65 37.97 37.97 50,797,448 -3.15(-7.67%)
Oct 08, 2008 40.64 42.11 40.30 41.12 56,870,172 -0.09(-0.21%)
Oct 07, 2008 42.93 43.29 40.95 41.20 36,660,300 -1.33(-3.12%)
Oct 06, 2008 42.89 43.54 41.07 42.53 50,763,076 -1.09(-2.51%)
Oct 03, 2008 44.84 45.08 43.58 43.62 0 -1.07(-2.40%)
Oct 02, 2008 44.81 45.01 44.61 44.70 46,858,936 +0.00(+0.00%)
Oct 01, 2008 45.54 45.54 44.36 44.70 38,746,336 -0.98(-2.15%)
Sep 30, 2008 44.51 45.81 44.45 45.68 29,760,134 +1.57(+3.56%)
Sep 29, 2008 45.37 46.06 44.11 44.11 37,845,320 -1.65(-3.60%)
Sep 26, 2008 45.34 45.99 45.33 45.76 0 +0.03(+0.06%)
Sep 25, 2008 45.20 46.14 45.14 45.73 22,108,172 +0.77(+1.72%)
Sep 24, 2008 45.00 45.50 44.54 44.96 18,911,344 +0.03(+0.06%)
Sep 23, 2008 45.29 45.56 44.88 44.94 20,680,054 -0.17(-0.38%)
Sep 22, 2008 46.04 46.62 45.03 45.11 24,368,432 -1.04(-2.26%)
Sep 19, 2008 47.38 47.93 45.64 46.15 0 -0.62(-1.33%)
Sep 18, 2008 46.29 46.78 45.63 46.77 44,409,648 +0.94(+2.04%)
Sep 17, 2008 46.02 46.82 45.83 45.83 36,514,228 -0.19(-0.42%)
Sep 16, 2008 45.91 46.49 45.83 46.02 34,973,344 +0.13(+0.27%)
Sep 15, 2008 46.10 46.74 45.90 45.90 31,797,320 -0.65(-1.39%)
Sep 12, 2008 46.85 47.39 46.35 46.55 22,963,010 -0.38(-0.80%)
Sep 11, 2008 46.76 47.18 46.37 46.92 23,849,614 -0.05(-0.10%)
Sep 10, 2008 47.24 47.48 46.83 46.97 19,129,996 -0.07(-0.15%)
Sep 09, 2008 47.42 47.98 47.04 47.04 28,891,202 -0.58(-1.22%)
Sep 08, 2008 46.95 47.73 46.68 47.62 23,093,918 +1.02(+2.19%)
Sep 05, 2008 46.41 46.86 46.36 46.60 0 +0.15(+0.31%)
Sep 04, 2008 47.14 47.14 46.42 46.45 20,741,220 -0.70(-1.48%)
Sep 03, 2008 47.26 47.41 47.02 47.15 14,930,137 -0.15(-0.31%)
Sep 02, 2008 46.87 47.54 46.66 47.30 22,935,212 +0.86(+1.85%)
Aug 29, 2008 46.93 47.08 46.43 46.44 0 -0.65(-1.37%)
Aug 28, 2008 47.13 47.27 46.93 47.09 12,357,389 +0.13(+0.28%)
Aug 27, 2008 46.63 47.07 46.36 46.95 12,738,267 +0.33(+0.71%)
Aug 26, 2008 46.63 46.83 46.32 46.62 9,766,277 -0.06(-0.13%)
Aug 25, 2008 46.98 47.05 46.52 46.68 12,443,597 -0.41(-0.87%)
Aug 22, 2008 46.85 47.26 46.70 47.09 0 +0.09(+0.20%)
Aug 21, 2008 46.60 47.17 46.49 47.00 11,890,144 +0.13(+0.28%)
Aug 20, 2008 46.93 47.18 46.55 46.87 15,588,049 -0.05(-0.10%)
Aug 19, 2008 46.58 47.07 46.58 46.91 13,852,111 +0.04(+0.08%)
Aug 18, 2008 47.22 47.22 46.68 46.87 14,933,164 -0.16(-0.34%)
Aug 15, 2008 46.70 47.09 46.66 47.03 0 +0.09(+0.20%)
Aug 14, 2008 46.95 47.34 46.58 46.94 14,346,129 -0.01(-0.01%)
Aug 13, 2008 47.26 47.37 46.82 46.95 16,076,727 -0.33(-0.70%)
Aug 12, 2008 47.13 47.39 47.01 47.28 13,189,476 +0.03(+0.06%)
Aug 11, 2008 47.10 47.41 46.87 47.25 15,517,171 +0.07(+0.15%)
Aug 08, 2008 46.66 47.26 46.41 47.18 18,307,022 +0.59(+1.27%)
Aug 07, 2008 46.53 46.88 46.16 46.58 21,506,842 -0.28(-0.59%)
Aug 06, 2008 46.39 47.14 46.21 46.86 28,404,926 +0.41(+0.88%)
Aug 05, 2008 45.70 46.49 45.58 46.45 30,603,658 +0.97(+2.13%)
Aug 04, 2008 44.96 45.77 44.82 45.48 20,769,290 +0.58(+1.29%)
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.