Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 44.51 45.82 44.46 45.69 29,755,432 +1.57(+3.56%)
Sep 29, 2008 45.38 46.07 44.12 44.12 37,839,340 -1.65(-3.60%)
Sep 26, 2008 45.35 46.00 45.33 45.77 0 +0.03(+0.06%)
Sep 25, 2008 45.21 46.14 45.15 45.74 22,104,680 +0.77(+1.72%)
Sep 24, 2008 45.01 45.50 44.55 44.97 18,908,356 +0.03(+0.06%)
Sep 23, 2008 45.29 45.57 44.88 44.94 20,676,788 -0.17(-0.38%)
Sep 22, 2008 46.05 46.63 45.04 45.11 24,364,582 -1.04(-2.26%)
Sep 19, 2008 47.38 47.94 45.64 46.16 0 -0.62(-1.33%)
Sep 18, 2008 46.30 46.79 45.64 46.78 44,402,632 +0.94(+2.04%)
Sep 17, 2008 46.02 46.82 45.84 45.84 36,508,460 -0.19(-0.42%)
Sep 16, 2008 45.91 46.49 45.83 46.03 34,967,820 +0.13(+0.27%)
Sep 15, 2008 46.11 46.75 45.91 45.91 31,792,298 -0.65(-1.39%)
Sep 12, 2008 46.86 47.40 46.36 46.55 22,959,382 -0.38(-0.80%)
Sep 11, 2008 46.77 47.19 46.37 46.93 23,845,846 -0.05(-0.10%)
Sep 10, 2008 47.25 47.49 46.84 46.97 19,126,974 -0.07(-0.15%)
Sep 09, 2008 47.42 47.98 47.05 47.05 28,886,638 -0.58(-1.22%)
Sep 08, 2008 46.95 47.73 46.69 47.63 23,090,270 +1.02(+2.19%)
Sep 05, 2008 46.42 46.87 46.37 46.61 0 +0.15(+0.31%)
Sep 04, 2008 47.15 47.15 46.43 46.46 20,737,942 -0.70(-1.48%)
Sep 03, 2008 47.26 47.42 47.03 47.16 14,927,778 -0.14(-0.31%)
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.