Skip to main content

Johnson & Johnson (NY: JNJ )

158.48 +0.52 (+0.33%)
Streaming Delayed Price Updated: 2:01 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%)
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.