Johnson & Johnson (NY: JNJ )

177.71 -1.07 (-0.60%)
Streaming Delayed Price Updated: 12:26 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 40.02 40.22 39.45 40.10 11,233,707 +0.21(+0.53%)
Nov 26, 2008 39.44 40.05 38.69 39.89 27,037,886 -0.29(-0.73%)
Nov 25, 2008 41.07 41.07 39.33 40.18 31,285,554 -0.28(-0.69%)
Nov 24, 2008 40.54 41.00 39.65 40.46 29,959,708 +0.52(+1.30%)
Nov 21, 2008 38.66 40.05 37.30 39.94 44,997,188 +1.74(+4.55%)
Nov 20, 2008 39.70 40.08 37.65 38.20 45,354,032 -1.58(-3.97%)
Nov 19, 2008 41.37 42.12 39.71 39.79 40,223,960 -1.90(-4.55%)
Nov 18, 2008 40.24 41.76 40.02 41.68 30,969,078 +1.11(+2.73%)
Nov 17, 2008 40.25 41.83 40.15 40.57 24,207,872 -0.53(-1.30%)
Nov 14, 2008 42.11 42.78 40.81 41.11 0 -1.95(-4.53%)
Nov 13, 2008 39.98 43.13 39.24 43.06 39,887,700 +3.41(+8.60%)
Nov 12, 2008 40.27 40.76 39.42 39.65 26,857,720 -1.12(-2.74%)
Nov 11, 2008 40.83 41.35 39.71 40.76 21,025,812 -0.31(-0.77%)
Nov 10, 2008 41.76 41.93 40.78 41.08 18,758,832 -0.14(-0.35%)
Nov 07, 2008 40.02 41.41 39.89 41.22 23,732,440 +1.57(+3.97%)
Nov 06, 2008 40.89 41.29 39.36 39.65 33,452,270 -1.32(-3.22%)
Nov 05, 2008 42.27 42.27 40.89 40.97 28,865,990 -1.40(-3.30%)
Nov 04, 2008 42.33 42.56 41.97 42.37 21,410,520 +0.50(+1.19%)
Nov 03, 2008 42.09 42.32 41.46 41.87 17,306,468 -0.12(-0.29%)
Oct 31, 2008 41.65 42.19 40.96 41.99 28,902,896 +0.53(+1.27%)
Oct 30, 2008 42.68 42.95 40.85 41.46 34,518,160 -0.66(-1.56%)
Oct 29, 2008 43.38 43.38 41.10 42.12 42,394,624 -1.82(-4.14%)
Oct 28, 2008 42.06 44.15 41.46 43.94 40,212,032 +2.77(+6.72%)
Oct 27, 2008 41.35 42.91 41.14 41.17 30,777,300 -0.44(-1.05%)
Oct 24, 2008 40.39 42.78 40.14 41.61 33,793,684 -1.14(-2.66%)
Oct 23, 2008 42.33 43.22 41.21 42.75 34,317,680 +0.71(+1.68%)
Oct 22, 2008 42.63 43.19 41.24 42.04 34,073,908 -1.53(-3.52%)
Oct 21, 2008 43.61 44.43 43.38 43.58 20,513,686 -0.53(-1.21%)
Oct 20, 2008 43.43 44.17 42.54 44.11 26,346,158 +1.23(+2.86%)
Oct 17, 2008 43.09 44.49 42.47 42.89 36,892,324 -0.58(-1.34%)
Oct 16, 2008 41.58 43.80 39.92 43.47 50,551,088 +2.03(+4.89%)
Oct 15, 2008 44.02 44.33 41.14 41.44 36,615,476 -2.37(-5.41%)
Oct 14, 2008 45.52 46.19 43.13 43.81 56,849,124 +0.90(+2.11%)
Oct 13, 2008 40.02 42.99 39.67 42.91 47,531,856 +4.68(+12.23%)
Oct 10, 2008 37.92 40.39 35.64 38.23 0 -1.18(-3.00%)
Oct 09, 2008 42.88 43.24 39.42 39.42 48,929,888 -3.27(-7.67%)
Oct 08, 2008 42.19 43.71 41.84 42.69 54,779,348 -0.09(-0.21%)
Oct 07, 2008 44.57 44.94 42.51 42.78 35,312,488 -1.38(-3.12%)
Oct 06, 2008 44.52 45.21 42.64 44.15 48,896,780 -1.14(-2.51%)
Oct 03, 2008 46.55 46.80 45.25 45.29 0 -1.12(-2.40%)
Oct 02, 2008 46.52 46.73 46.31 46.40 45,136,176 +0.00(+0.00%)
Oct 01, 2008 47.28 47.28 46.06 46.40 37,321,832 -1.02(-2.15%)
Sep 30, 2008 46.21 47.56 46.14 47.42 28,666,006 +1.63(+3.56%)
Sep 29, 2008 47.10 47.82 45.80 45.80 36,453,940 -1.71(-3.60%)
Sep 26, 2008 47.08 47.75 47.06 47.51 0 +0.03(+0.06%)
Sep 25, 2008 46.93 47.90 46.86 47.48 21,295,368 +0.80(+1.72%)
Sep 24, 2008 46.72 47.23 46.24 46.68 18,216,072 +0.03(+0.06%)
Sep 23, 2008 47.01 47.30 46.59 46.65 19,919,756 -0.18(-0.38%)
Sep 22, 2008 47.80 48.40 46.75 46.83 23,472,532 -1.08(-2.26%)
Sep 19, 2008 49.18 49.76 47.38 47.91 0 -0.64(-1.33%)
Sep 18, 2008 48.05 48.57 47.37 48.55 42,776,936 +0.97(+2.04%)
Sep 17, 2008 47.77 48.60 47.58 47.58 35,171,788 -0.20(-0.42%)
Sep 16, 2008 47.66 48.26 47.58 47.78 33,687,556 +0.13(+0.27%)
Sep 15, 2008 47.86 48.53 47.65 47.65 30,628,296 -0.67(-1.39%)
Sep 12, 2008 48.64 49.20 48.12 48.32 22,118,778 -0.39(-0.80%)
Sep 11, 2008 48.55 48.98 48.14 48.71 22,972,786 -0.05(-0.10%)
Sep 10, 2008 49.05 49.29 48.62 48.76 18,426,686 -0.08(-0.15%)
Sep 09, 2008 49.23 49.81 48.83 48.83 27,829,022 -0.60(-1.22%)
Sep 08, 2008 48.74 49.55 48.47 49.44 22,244,874 +1.06(+2.19%)
Sep 05, 2008 48.18 48.65 48.13 48.38 0 +0.15(+0.31%)
Sep 04, 2008 48.94 48.94 48.19 48.23 19,978,672 -0.73(-1.48%)
Sep 03, 2008 49.06 49.22 48.81 48.95 14,381,233 -0.15(-0.31%)
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.