Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 48.73 48.88 48.21 48.21 0 -0.67(-1.37%)
Aug 28, 2008 48.93 49.07 48.72 48.88 11,903,071 +0.14(+0.28%)
Aug 27, 2008 48.41 48.87 48.13 48.75 12,269,947 +0.34(+0.71%)
Aug 26, 2008 48.41 48.62 48.09 48.40 9,407,221 -0.06(-0.13%)
Aug 25, 2008 48.77 48.84 48.29 48.47 11,986,110 -0.42(-0.87%)
Aug 22, 2008 48.64 49.07 48.48 48.89 0 +0.10(+0.20%)
Aug 21, 2008 48.38 48.97 48.27 48.79 11,453,004 +0.14(+0.28%)
Aug 20, 2008 48.73 48.98 48.32 48.66 15,014,957 -0.05(-0.10%)
Aug 19, 2008 48.36 48.86 48.36 48.70 13,342,840 +0.04(+0.08%)
Aug 18, 2008 49.02 49.02 48.47 48.66 14,384,149 -0.16(-0.34%)
Aug 15, 2008 48.48 48.88 48.44 48.83 0 +0.10(+0.20%)
Aug 14, 2008 48.74 49.15 48.36 48.73 13,818,696 -0.01(-0.01%)
Aug 13, 2008 49.06 49.18 48.60 48.74 15,485,669 -0.34(-0.70%)
Aug 12, 2008 48.92 49.20 48.80 49.08 12,704,567 +0.03(+0.06%)
Aug 11, 2008 48.90 49.22 48.66 49.05 14,946,684 +0.08(+0.15%)
Aug 08, 2008 48.44 49.07 48.18 48.98 17,633,968 +0.62(+1.27%)
Aug 07, 2008 48.31 48.67 47.92 48.36 20,716,146 -0.29(-0.59%)
Aug 06, 2008 48.16 48.94 47.97 48.65 27,360,624 +0.42(+0.88%)
Aug 05, 2008 47.45 48.26 47.32 48.23 29,478,520 +1.01(+2.13%)
Aug 04, 2008 46.67 47.52 46.53 47.22 20,005,710 +0.60(+1.29%)
Aug 01, 2008 46.89 47.10 46.50 46.62 13,223,847 -0.25(-0.54%)
Jul 31, 2008 46.41 47.27 46.40 46.87 20,155,500 +0.27(+0.57%)
Jul 30, 2008 47.03 47.03 46.35 46.60 19,755,000 -0.27(-0.58%)
Jul 29, 2008 46.88 47.23 46.75 46.88 19,008,694 +0.00(+0.00%)
Jul 28, 2008 47.21 47.23 46.84 46.88 14,337,089 -0.38(-0.80%)
Jul 25, 2008 47.15 47.38 46.93 47.25 15,345,497 +0.25(+0.54%)
Jul 24, 2008 46.73 47.40 46.36 47.00 24,166,782 +0.27(+0.57%)
Jul 23, 2008 46.69 46.79 46.29 46.73 14,983,407 +0.19(+0.41%)
Jul 22, 2008 45.88 46.72 45.88 46.54 22,717,876 +0.60(+1.31%)
Jul 21, 2008 46.53 46.53 45.86 45.94 16,477,604 -0.49(-1.05%)
Jul 18, 2008 46.38 46.70 46.24 46.43 18,849,918 -0.01(-0.01%)
Jul 17, 2008 46.85 46.86 45.86 46.43 20,769,202 -0.25(-0.53%)
Jul 16, 2008 46.39 47.10 46.21 46.68 27,585,874 +0.34(+0.72%)
Jul 15, 2008 45.93 46.53 45.72 46.34 35,357,172 +0.88(+1.94%)
Jul 14, 2008 45.48 45.82 45.24 45.46 16,236,721 +0.10(+0.23%)
Jul 11, 2008 45.39 45.68 45.18 45.36 24,295,898 -0.47(-1.02%)
Jul 10, 2008 45.22 46.00 45.22 45.82 25,418,466 +0.52(+1.15%)
Jul 09, 2008 45.28 45.86 45.19 45.30 20,365,078 -0.02(-0.05%)
Jul 08, 2008 44.60 45.37 44.60 45.32 22,609,222 +0.66(+1.47%)
Jul 07, 2008 44.56 45.14 44.41 44.67 21,191,958 +0.09(+0.20%)
Jul 04, 2008 44.05 44.74 43.98 44.58 11,272,475 +0.00(+0.00%)
Jul 03, 2008 44.05 44.74 43.98 44.58 11,272,475 +0.33(+0.74%)
Jul 02, 2008 44.45 44.57 44.15 44.25 15,642,645 -0.03(-0.08%)
Jul 01, 2008 43.64 44.48 43.63 44.28 24,304,418 +0.24(+0.54%)
Jun 30, 2008 43.50 44.23 43.19 44.04 18,285,066 +0.53(+1.21%)
Jun 27, 2008 43.95 44.30 43.40 43.52 27,875,076 -0.47(-1.07%)
Jun 26, 2008 44.28 44.73 43.99 43.99 18,132,914 -0.70(-1.56%)
Jun 25, 2008 44.38 44.96 44.30 44.69 15,157,834 +0.38(+0.87%)
Jun 24, 2008 43.88 44.39 43.88 44.30 15,620,393 +0.29(+0.67%)
Jun 23, 2008 43.95 44.13 43.78 44.01 12,694,470 +0.16(+0.36%)
Jun 20, 2008 44.01 44.23 43.73 43.85 24,008,802 -0.38(-0.87%)
Jun 19, 2008 44.02 44.48 43.91 44.23 13,278,362 +0.12(+0.28%)
Jun 18, 2008 44.69 45.16 43.95 44.11 18,765,310 -0.79(-1.75%)
Jun 17, 2008 45.21 45.35 44.84 44.90 10,669,955 -0.17(-0.38%)
Jun 16, 2008 45.15 45.29 44.84 45.07 11,664,250 -0.29(-0.65%)
Jun 13, 2008 45.03 45.43 45.00 45.36 13,057,341 +0.40(+0.88%)
Jun 12, 2008 44.66 45.06 44.60 44.97 14,233,504 +0.34(+0.75%)
Jun 11, 2008 44.84 45.08 44.57 44.63 15,181,617 -0.29(-0.64%)
Jun 10, 2008 45.10 45.12 44.64 44.92 14,856,847 -0.01(-0.02%)
Jun 09, 2008 45.10 45.32 44.71 44.93 12,703,358 -0.09(-0.20%)
Jun 06, 2008 45.58 45.70 44.96 45.02 20,842,000 -0.82(-1.79%)
Jun 05, 2008 45.63 45.93 45.52 45.84 12,679,797 +0.28(+0.62%)
Jun 04, 2008 45.66 45.82 45.36 45.56 13,093,095 -0.14(-0.31%)
Jun 03, 2008 45.60 45.89 45.48 45.70 16,599,443 +0.17(+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.