Johnson & Johnson (NY: JNJ )

179.62 -1.78 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 59.18 60.05 59.07 59.83 11,920,419 +0.66(+1.12%)
Dec 30, 2008 58.48 59.17 58.27 59.17 10,880,583 +1.02(+1.75%)
Dec 29, 2008 58.58 58.88 57.34 58.15 9,860,336 -0.41(-0.70%)
Dec 26, 2008 58.84 59.34 58.20 58.56 4,249,009 +0.00(+0.00%)
Dec 24, 2008 58.80 58.96 58.26 58.56 3,639,152 -0.12(-0.20%)
Dec 23, 2008 59.19 59.94 58.58 58.68 10,560,421 -0.25(-0.42%)
Dec 22, 2008 59.18 59.54 58.06 58.93 14,156,936 +0.09(+0.15%)
Dec 19, 2008 59.55 60.15 58.54 58.84 23,131,194 -0.15(-0.25%)
Dec 18, 2008 59.55 60.25 58.49 58.99 18,919,244 +0.21(+0.36%)
Dec 17, 2008 59.05 59.39 58.40 58.78 15,737,926 -0.82(-1.38%)
Dec 16, 2008 58.45 59.75 57.63 59.60 17,915,364 +1.79(+3.10%)
Dec 15, 2008 57.73 58.39 56.95 57.81 12,984,263 +0.56(+0.98%)
Dec 12, 2008 57.21 57.64 56.41 57.25 14,751,687 -1.00(-1.72%)
Dec 11, 2008 57.40 58.84 57.05 58.25 16,009,068 +0.45(+0.78%)
Dec 10, 2008 58.82 58.82 56.84 57.80 13,131,713 -0.01(-0.02%)
Dec 09, 2008 58.95 59.00 57.50 57.81 13,779,111 -0.96(-1.63%)
Dec 08, 2008 59.07 59.77 57.75 58.77 16,361,024 +0.54(+0.93%)
Dec 05, 2008 55.86 58.37 55.25 58.23 16,614,520 +2.05(+3.65%)
Dec 04, 2008 57.42 57.61 55.53 56.18 17,053,544 -1.14(-1.99%)
Dec 03, 2008 56.32 58.01 55.50 57.32 18,804,548 +0.49(+0.86%)
Dec 02, 2008 56.11 57.00 54.95 56.83 16,081,040 +1.50(+2.71%)
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.