Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 42.05 43.28 41.99 43.15 31,502,828 +1.48(+3.56%)
Sep 29, 2008 42.86 43.52 41.67 41.67 40,061,468 -1.56(-3.60%)
Sep 26, 2008 42.84 43.45 42.82 43.23 0 +0.02(+0.06%)
Sep 25, 2008 42.70 43.58 42.64 43.20 23,402,784 +0.73(+1.72%)
Sep 24, 2008 42.51 42.98 42.08 42.48 20,018,756 +0.02(+0.06%)
Sep 23, 2008 42.78 43.04 42.39 42.45 21,891,038 -0.16(-0.38%)
Sep 22, 2008 43.50 44.04 42.54 42.61 25,795,400 -0.98(-2.26%)
Sep 19, 2008 44.76 45.28 43.11 43.60 0 -0.59(-1.33%)
Sep 18, 2008 43.73 44.19 43.10 44.18 47,010,192 +0.88(+2.04%)
Sep 17, 2008 43.47 44.23 43.30 43.30 38,652,432 -0.18(-0.42%)
Sep 16, 2008 43.37 43.91 43.29 43.48 37,021,316 +0.12(+0.27%)
Sep 15, 2008 43.55 44.16 43.36 43.36 33,659,308 -0.61(-1.39%)
Sep 12, 2008 44.26 44.77 43.79 43.97 24,307,678 -0.36(-0.80%)
Sep 11, 2008 44.18 44.57 43.80 44.33 25,246,202 -0.04(-0.10%)
Sep 10, 2008 44.63 44.85 44.24 44.37 20,250,212 -0.07(-0.15%)
Sep 09, 2008 44.79 45.32 44.44 44.44 30,583,014 -0.55(-1.22%)
Sep 08, 2008 44.35 45.09 44.10 44.99 24,446,252 +0.97(+2.19%)
Sep 05, 2008 43.85 44.27 43.80 44.02 0 +0.14(+0.31%)
Sep 04, 2008 44.53 44.53 43.85 43.88 21,955,784 -0.66(-1.48%)
Sep 03, 2008 44.64 44.79 44.42 44.54 15,804,417 -0.14(-0.31%)
Sep 02, 2008 44.28 44.91 44.08 44.68 24,278,254 +0.81(+1.85%)
Aug 29, 2008 44.34 44.47 43.86 43.87 0 -0.61(-1.37%)
Aug 28, 2008 44.52 44.66 44.33 44.48 13,081,014 +0.12(+0.28%)
Aug 27, 2008 44.05 44.47 43.80 44.36 13,484,195 +0.31(+0.71%)
Aug 26, 2008 44.05 44.24 43.76 44.04 10,338,171 -0.06(-0.13%)
Aug 25, 2008 44.38 44.44 43.95 44.10 13,172,270 -0.39(-0.87%)
Aug 22, 2008 44.26 44.65 44.11 44.49 0 +0.37(+0.85%)
Aug 21, 2008 43.74 44.27 43.64 44.11 12,668,165 +0.12(+0.28%)
Aug 20, 2008 44.05 44.28 43.69 43.99 16,608,040 -0.04(-0.10%)
Aug 19, 2008 43.72 44.18 43.72 44.03 14,758,512 +0.04(+0.08%)
Aug 18, 2008 44.32 44.32 43.82 44.00 15,910,303 -0.15(-0.34%)
Aug 15, 2008 43.83 44.19 43.80 44.14 0 +0.09(+0.20%)
Aug 14, 2008 44.06 44.44 43.72 44.06 15,284,856 -0.01(-0.01%)
Aug 13, 2008 44.35 44.46 43.94 44.06 17,128,694 -0.31(-0.70%)
Aug 12, 2008 44.23 44.48 44.12 44.37 14,052,518 +0.02(+0.06%)
Aug 11, 2008 44.21 44.50 44.00 44.35 16,532,524 +0.07(+0.15%)
Aug 08, 2008 43.80 44.36 43.56 44.28 19,504,928 +0.56(+1.27%)
Aug 07, 2008 43.67 44.00 43.33 43.72 22,914,124 -0.26(-0.59%)
Aug 06, 2008 43.54 44.24 43.37 43.98 30,263,578 +0.38(+0.88%)
Aug 05, 2008 42.89 43.63 42.78 43.60 32,606,182 +0.91(+2.13%)
Aug 04, 2008 42.19 42.96 42.06 42.69 22,128,310 +0.54(+1.29%)
Aug 01, 2008 42.39 42.58 42.04 42.15 14,626,894 -0.23(-0.54%)
Jul 31, 2008 41.96 42.73 41.95 42.37 22,293,994 +0.24(+0.57%)
Jul 30, 2008 42.52 42.52 41.90 42.13 21,851,000 -0.25(-0.58%)
Jul 29, 2008 42.38 42.70 42.27 42.38 21,025,512 +0.00(+0.00%)
Jul 28, 2008 42.68 42.70 42.34 42.38 15,858,251 -0.34(-0.80%)
Jul 25, 2008 42.63 42.83 42.43 42.72 16,973,650 +0.23(+0.54%)
Jul 24, 2008 42.24 42.86 41.91 42.49 26,730,872 +0.24(+0.57%)
Jul 23, 2008 42.21 42.30 41.85 42.25 16,573,143 +0.17(+0.41%)
Jul 22, 2008 41.48 42.24 41.48 42.08 25,128,236 +0.54(+1.31%)
Jul 21, 2008 42.07 42.07 41.46 41.53 18,225,874 -0.44(-1.05%)
Jul 18, 2008 41.93 42.22 41.80 41.97 20,849,890 -0.01(-0.01%)
Jul 17, 2008 42.36 42.36 41.46 41.98 22,972,808 -0.22(-0.53%)
Jul 16, 2008 41.94 42.58 41.77 42.20 30,512,726 +0.30(+0.72%)
Jul 15, 2008 41.53 42.07 41.33 41.90 39,108,560 +0.80(+1.94%)
Jul 14, 2008 41.12 41.43 40.90 41.10 17,959,434 +0.09(+0.23%)
Jul 11, 2008 41.04 41.30 40.85 41.01 26,873,686 -0.42(-1.02%)
Jul 10, 2008 40.88 41.59 40.88 41.43 28,115,358 +0.47(+1.15%)
Jul 09, 2008 40.94 41.46 40.86 40.96 22,525,808 -0.02(-0.05%)
Jul 08, 2008 40.32 41.02 40.32 40.98 25,008,054 +0.59(+1.47%)
Jul 07, 2008 40.29 40.81 40.15 40.38 23,440,420 +0.08(+0.20%)
Jul 04, 2008 39.82 40.45 39.76 40.30 12,468,482 +0.00(+0.00%)
Jul 03, 2008 39.82 40.45 39.76 40.30 12,468,482 +0.30(+0.74%)
Jul 02, 2008 40.19 40.30 39.92 40.00 17,302,326 -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.