Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 44.51 45.81 44.45 45.68 29,760,134 +1.57(+3.56%)
Sep 29, 2008 45.37 46.06 44.11 44.11 37,845,320 -1.65(-3.60%)
Sep 26, 2008 45.34 45.99 45.33 45.76 0 +0.03(+0.06%)
Sep 25, 2008 45.20 46.14 45.14 45.73 22,108,172 +0.77(+1.72%)
Sep 24, 2008 45.00 45.50 44.54 44.96 18,911,344 +0.03(+0.06%)
Sep 23, 2008 45.29 45.56 44.88 44.94 20,680,054 -0.17(-0.38%)
Sep 22, 2008 46.04 46.62 45.03 45.11 24,368,432 -1.04(-2.26%)
Sep 19, 2008 47.38 47.93 45.64 46.15 0 -0.62(-1.33%)
Sep 18, 2008 46.29 46.78 45.63 46.77 44,409,648 +0.94(+2.04%)
Sep 17, 2008 46.02 46.82 45.83 45.83 36,514,228 -0.19(-0.42%)
Sep 16, 2008 45.91 46.49 45.83 46.02 34,973,344 +0.13(+0.27%)
Sep 15, 2008 46.10 46.74 45.90 45.90 31,797,320 -0.65(-1.39%)
Sep 12, 2008 46.85 47.39 46.35 46.55 22,963,010 -0.38(-0.80%)
Sep 11, 2008 46.76 47.18 46.37 46.92 23,849,614 -0.05(-0.10%)
Sep 10, 2008 47.24 47.48 46.83 46.97 19,129,996 -0.07(-0.15%)
Sep 09, 2008 47.42 47.98 47.04 47.04 28,891,202 -0.58(-1.22%)
Sep 08, 2008 46.95 47.73 46.68 47.62 23,093,918 +1.02(+2.19%)
Sep 05, 2008 46.41 46.86 46.36 46.60 0 +0.15(+0.31%)
Sep 04, 2008 47.14 47.14 46.42 46.45 20,741,220 -0.70(-1.48%)
Sep 03, 2008 47.26 47.41 47.02 47.15 14,930,137 -0.15(-0.31%)
Sep 02, 2008 46.87 47.54 46.66 47.30 22,935,212 +0.86(+1.85%)
Aug 29, 2008 46.93 47.08 46.43 46.44 0 -0.65(-1.37%)
Aug 28, 2008 47.13 47.27 46.93 47.09 12,357,389 +0.13(+0.28%)
Aug 27, 2008 46.63 47.07 46.36 46.95 12,738,267 +0.33(+0.71%)
Aug 26, 2008 46.63 46.83 46.32 46.62 9,766,277 -0.06(-0.13%)
Aug 25, 2008 46.98 47.05 46.52 46.68 12,443,597 -0.41(-0.87%)
Aug 22, 2008 46.85 47.26 46.70 47.09 0 +0.09(+0.20%)
Aug 21, 2008 46.60 47.17 46.49 47.00 11,890,144 +0.13(+0.28%)
Aug 20, 2008 46.93 47.18 46.55 46.87 15,588,049 -0.05(-0.10%)
Aug 19, 2008 46.58 47.07 46.58 46.91 13,852,111 +0.04(+0.08%)
Aug 18, 2008 47.22 47.22 46.68 46.87 14,933,164 -0.16(-0.34%)
Aug 15, 2008 46.70 47.09 46.66 47.03 0 +0.09(+0.20%)
Aug 14, 2008 46.95 47.34 46.58 46.94 14,346,129 -0.01(-0.01%)
Aug 13, 2008 47.26 47.37 46.82 46.95 16,076,727 -0.33(-0.70%)
Aug 12, 2008 47.13 47.39 47.01 47.28 13,189,476 +0.03(+0.06%)
Aug 11, 2008 47.10 47.41 46.87 47.25 15,517,171 +0.07(+0.15%)
Aug 08, 2008 46.66 47.26 46.41 47.18 18,307,022 +0.59(+1.27%)
Aug 07, 2008 46.53 46.88 46.16 46.58 21,506,842 -0.28(-0.59%)
Aug 06, 2008 46.39 47.14 46.21 46.86 28,404,926 +0.41(+0.88%)
Aug 05, 2008 45.70 46.49 45.58 46.45 30,603,658 +0.97(+2.13%)
Aug 04, 2008 44.96 45.77 44.82 45.48 20,769,290 +0.58(+1.29%)
Aug 01, 2008 45.17 45.36 44.79 44.90 13,728,576 -0.24(-0.54%)
Jul 31, 2008 44.71 45.53 44.70 45.15 20,924,798 +0.26(+0.57%)
Jul 30, 2008 45.30 45.30 44.65 44.89 20,509,010 -0.26(-0.58%)
Jul 29, 2008 45.15 45.50 45.03 45.15 19,734,220 +0.00(+0.00%)
Jul 28, 2008 45.47 45.49 45.11 45.15 14,884,309 -0.36(-0.80%)
Jul 25, 2008 45.42 45.64 45.21 45.52 15,931,205 +0.24(+0.54%)
Jul 24, 2008 45.01 45.66 44.65 45.27 25,089,182 +0.26(+0.57%)
Jul 23, 2008 44.98 45.07 44.59 45.02 15,555,295 +0.18(+0.41%)
Jul 22, 2008 44.19 45.00 44.19 44.83 23,584,974 +0.58(+1.31%)
Jul 21, 2008 44.82 44.82 44.18 44.25 17,106,522 -0.47(-1.05%)
Jul 18, 2008 44.67 44.98 44.54 44.72 19,569,384 -0.01(-0.01%)
Jul 17, 2008 45.13 45.13 44.18 44.73 21,561,922 -0.24(-0.53%)
Jul 16, 2008 44.69 45.37 44.51 44.96 28,638,774 +0.32(+0.72%)
Jul 15, 2008 44.24 44.82 44.04 44.64 36,706,688 +0.85(+1.94%)
Jul 14, 2008 43.81 44.14 43.58 43.79 16,856,446 +0.10(+0.23%)
Jul 11, 2008 43.72 44.00 43.52 43.69 25,223,226 -0.45(-1.02%)
Jul 10, 2008 43.56 44.31 43.56 44.14 26,388,640 +0.50(+1.15%)
Jul 09, 2008 43.62 44.18 43.53 43.64 21,142,374 -0.02(-0.05%)
Jul 08, 2008 42.96 43.70 42.96 43.66 23,472,172 +0.63(+1.47%)
Jul 07, 2008 42.92 43.48 42.77 43.02 22,000,816 +0.09(+0.20%)
Jul 04, 2008 42.43 43.10 42.36 42.94 11,702,724 +0.00(+0.00%)
Jul 03, 2008 42.43 43.10 42.36 42.94 11,702,724 +0.32(+0.74%)
Jul 02, 2008 42.82 42.93 42.53 42.62 16,239,695 -0.03(-0.08%)
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.