Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 39.03 39.60 38.96 39.46 18,075,618 +0.44(+1.12%)
Dec 30, 2008 38.57 39.02 38.43 39.02 16,498,855 +0.67(+1.75%)
Dec 29, 2008 38.63 38.83 37.81 38.35 14,951,796 -0.27(-0.70%)
Dec 26, 2008 38.80 39.13 38.38 38.62 6,443,017 +0.00(+0.00%)
Dec 24, 2008 38.78 38.88 38.42 38.62 5,518,256 -0.08(-0.20%)
Dec 23, 2008 39.03 39.53 38.63 38.70 16,013,375 -0.16(-0.42%)
Dec 22, 2008 39.03 39.27 38.29 38.86 21,466,978 +0.06(+0.15%)
Dec 19, 2008 39.27 39.67 38.61 38.80 35,075,164 -0.10(-0.25%)
Dec 18, 2008 39.27 39.73 38.57 38.90 28,688,340 +0.14(+0.36%)
Dec 17, 2008 38.94 39.17 38.51 38.76 23,864,324 -0.54(-1.38%)
Dec 16, 2008 38.55 39.40 38.01 39.30 27,166,100 +1.18(+3.10%)
Dec 15, 2008 38.07 38.51 37.56 38.12 19,688,786 +0.37(+0.98%)
Dec 12, 2008 37.73 38.01 37.20 37.75 22,368,834 -0.66(-1.72%)
Dec 11, 2008 37.85 38.80 37.62 38.41 24,275,472 +0.30(+0.78%)
Dec 10, 2008 38.79 38.79 37.48 38.12 19,912,374 -0.01(-0.02%)
Dec 09, 2008 38.88 38.91 37.92 38.12 20,894,060 -0.63(-1.63%)
Dec 08, 2008 38.96 39.42 38.08 38.76 24,809,164 +0.36(+0.93%)
Dec 05, 2008 36.84 38.49 36.44 38.40 25,193,554 +1.35(+3.65%)
Dec 04, 2008 37.87 37.99 36.62 37.05 25,859,272 -0.75(-1.99%)
Dec 03, 2008 37.14 38.26 36.60 37.80 28,514,420 +0.32(+0.86%)
Dec 02, 2008 37.00 37.59 36.24 37.48 24,384,608 +0.99(+2.71%)
Dec 01, 2008 38.03 38.13 36.42 36.49 28,664,176 -2.14(-5.55%)
Nov 28, 2008 38.56 38.75 38.01 38.63 11,660,634 +0.20(+0.53%)
Nov 26, 2008 38.00 38.58 37.27 38.43 28,065,436 -0.28(-0.73%)
Nov 25, 2008 39.56 39.57 37.89 38.71 32,474,534 -0.27(-0.69%)
Nov 24, 2008 39.05 39.50 38.20 38.98 31,098,300 +0.50(+1.30%)
Nov 21, 2008 37.25 38.59 35.93 38.48 46,707,268 +1.68(+4.55%)
Nov 20, 2008 38.25 38.61 36.27 36.81 47,077,672 -1.52(-3.97%)
Nov 19, 2008 39.86 40.58 38.26 38.33 41,752,636 -1.83(-4.55%)
Nov 18, 2008 38.76 40.23 38.55 40.16 32,146,030 +1.07(+2.73%)
Nov 17, 2008 38.78 40.29 38.68 39.09 25,127,870 -0.51(-1.30%)
Nov 14, 2008 40.57 41.22 39.32 39.60 0 -1.88(-4.53%)
Nov 13, 2008 38.51 41.55 37.80 41.48 41,403,596 +3.28(+8.60%)
Nov 12, 2008 38.80 39.27 37.98 38.20 27,878,424 -1.07(-2.74%)
Nov 11, 2008 39.34 39.83 38.26 39.27 21,824,880 -0.30(-0.77%)
Nov 10, 2008 40.23 40.39 39.29 39.58 19,471,744 -0.14(-0.35%)
Nov 07, 2008 38.55 39.89 38.43 39.71 24,634,370 +1.52(+3.97%)
Nov 06, 2008 39.39 39.78 37.92 38.20 34,723,592 -1.27(-3.22%)
Nov 05, 2008 40.72 40.72 39.39 39.47 29,963,014 -1.35(-3.30%)
Nov 04, 2008 40.78 41.00 40.43 40.81 22,224,208 +0.48(+1.19%)
Nov 03, 2008 40.55 40.77 39.94 40.33 17,964,184 -0.12(-0.29%)
Oct 31, 2008 40.12 40.65 39.46 40.45 30,001,324 +0.51(+1.27%)
Oct 30, 2008 41.12 41.38 39.36 39.94 35,829,992 -0.63(-1.56%)
Oct 29, 2008 41.79 41.79 39.59 40.58 44,005,792 -1.75(-4.14%)
Oct 28, 2008 40.52 42.54 39.94 42.33 41,740,256 +2.66(+6.72%)
Oct 27, 2008 39.84 41.34 39.63 39.67 31,946,962 -0.42(-1.05%)
Oct 24, 2008 38.91 41.21 38.67 40.09 35,077,984 -1.09(-2.66%)
Oct 23, 2008 40.78 41.64 39.70 41.18 35,621,892 +0.68(+1.68%)
Oct 22, 2008 41.07 41.61 39.73 40.51 35,368,856 -1.48(-3.52%)
Oct 21, 2008 42.02 42.80 41.79 41.98 21,293,290 -0.51(-1.21%)
Oct 20, 2008 41.84 42.56 40.99 42.50 27,347,420 +1.18(+2.86%)
Oct 17, 2008 41.51 42.87 40.91 41.32 38,294,384 -0.56(-1.34%)
Oct 16, 2008 40.06 42.19 38.45 41.88 52,472,232 +1.95(+4.89%)
Oct 15, 2008 42.41 42.71 39.63 39.92 38,007,012 -2.28(-5.41%)
Oct 14, 2008 43.86 44.50 41.55 42.21 59,009,620 +0.87(+2.11%)
Oct 13, 2008 38.55 41.41 38.22 41.34 49,338,264 +4.50(+12.23%)
Oct 10, 2008 36.53 38.91 34.33 36.83 0 -1.14(-3.00%)
Oct 09, 2008 41.31 41.65 37.97 37.97 50,789,424 -3.15(-7.67%)
Oct 08, 2008 40.65 42.11 40.31 41.12 56,861,184 -0.09(-0.21%)
Oct 07, 2008 42.94 43.30 40.95 41.21 36,654,508 -1.33(-3.12%)
Oct 06, 2008 42.89 43.55 41.08 42.54 50,755,056 -1.09(-2.51%)
Oct 03, 2008 44.84 45.09 43.59 43.63 0 -1.07(-2.40%)
Oct 02, 2008 44.82 45.02 44.61 44.71 46,851,532 +0.00(+0.00%)
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.