Johnson & Johnson (NY: JNJ )

166.72 +0.54 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 63.54 64.61 63.10 64.34 12,516,818 +0.77(+1.21%)
Jun 27, 2008 64.20 64.71 63.40 63.57 19,081,542 -0.69(-1.07%)
Jun 26, 2008 64.68 65.35 64.26 64.26 12,412,665 -1.02(-1.56%)
Jun 25, 2008 64.83 65.68 64.72 65.28 10,376,110 +0.56(+0.87%)
Jun 24, 2008 64.10 64.84 64.10 64.72 10,692,749 +0.43(+0.67%)
Jun 23, 2008 64.20 64.46 63.95 64.29 8,689,844 +0.23(+0.36%)
Jun 20, 2008 64.29 64.62 63.88 64.06 16,434,932 -0.56(-0.87%)
Jun 19, 2008 64.31 64.98 64.14 64.62 9,089,540 +0.18(+0.28%)
Jun 18, 2008 65.28 65.97 64.20 64.44 12,845,564 -1.15(-1.75%)
Jun 17, 2008 66.04 66.25 65.50 65.59 7,303,987 -0.25(-0.38%)
Jun 16, 2008 65.96 66.16 65.50 65.84 7,984,620 -0.43(-0.65%)
Jun 13, 2008 65.78 66.37 65.74 66.27 8,938,243 +0.58(+0.88%)
Jun 12, 2008 65.24 65.83 65.16 65.69 9,743,371 +0.49(+0.75%)
Jun 11, 2008 65.51 65.85 65.11 65.20 10,392,390 -0.42(-0.64%)
Jun 10, 2008 65.88 65.92 65.21 65.62 10,170,073 -0.01(-0.02%)
Jun 09, 2008 65.88 66.20 65.31 65.63 8,695,928 -0.13(-0.20%)
Jun 06, 2008 66.58 66.76 65.68 65.76 14,267,136 -1.20(-1.79%)
Jun 05, 2008 66.66 67.10 66.50 66.96 8,679,800 +0.41(+0.62%)
Jun 04, 2008 66.70 66.94 66.27 66.55 8,962,718 -0.21(-0.31%)
Jun 03, 2008 66.61 67.04 66.44 66.76 11,362,946 +0.25(+0.38%)
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.