Skip to main content

Johnson & Johnson (NY: JNJ )

164.42 -0.40 (-0.24%)
Streaming Delayed Price Updated: 10:43 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 42.05 43.29 42.00 43.16 31,497,852 +1.48(+3.56%)
Sep 29, 2008 42.87 43.52 41.68 41.68 40,055,140 -1.56(-3.60%)
Sep 26, 2008 42.84 43.45 42.82 43.24 0 +0.02(+0.06%)
Sep 25, 2008 42.71 43.59 42.65 43.21 23,399,088 +0.73(+1.72%)
Sep 24, 2008 42.52 42.99 42.08 42.48 20,015,594 +0.02(+0.06%)
Sep 23, 2008 42.79 43.05 42.40 42.46 21,887,580 -0.16(-0.38%)
Sep 22, 2008 43.50 44.05 42.55 42.62 25,791,326 -0.98(-2.26%)
Sep 19, 2008 44.76 45.29 43.12 43.60 0 -0.59(-1.33%)
Sep 18, 2008 43.73 44.20 43.11 44.19 47,002,768 +0.88(+2.04%)
Sep 17, 2008 43.48 44.23 43.30 43.30 38,646,328 -0.18(-0.42%)
Sep 16, 2008 43.37 43.92 43.30 43.48 37,015,468 +0.12(+0.27%)
Sep 15, 2008 43.56 44.16 43.37 43.37 33,653,992 -0.61(-1.39%)
Sep 12, 2008 44.27 44.77 43.80 43.98 24,303,840 -0.36(-0.80%)
Sep 11, 2008 44.18 44.58 43.81 44.33 25,242,214 -0.04(-0.10%)
Sep 10, 2008 44.64 44.86 44.24 44.38 20,247,014 -0.07(-0.15%)
Sep 09, 2008 44.80 45.33 44.44 44.44 30,578,184 -0.55(-1.22%)
Sep 08, 2008 44.36 45.09 44.11 44.99 24,442,392 +0.97(+2.19%)
Sep 05, 2008 43.85 44.28 43.80 44.03 0 +0.14(+0.31%)
Sep 04, 2008 44.54 44.54 43.86 43.89 21,952,316 -0.66(-1.48%)
Sep 03, 2008 44.65 44.79 44.43 44.55 15,801,920 -0.14(-0.31%)
Sep 02, 2008 44.29 44.92 44.09 44.69 24,274,418 +0.81(+1.85%)
Aug 29, 2008 44.34 44.48 43.87 43.88 0 -0.61(-1.37%)
Aug 28, 2008 44.53 44.66 44.34 44.49 13,078,948 +0.12(+0.28%)
Aug 27, 2008 44.06 44.48 43.80 44.36 13,482,066 +0.31(+0.71%)
Aug 26, 2008 44.06 44.24 43.77 44.05 10,336,538 -0.06(-0.13%)
Aug 25, 2008 44.39 44.45 43.95 44.11 13,170,189 -0.39(-0.87%)
Aug 22, 2008 44.26 44.66 44.12 44.49 0 +0.37(+0.85%)
Aug 21, 2008 43.75 44.28 43.64 44.12 12,666,166 +0.12(+0.28%)
Aug 20, 2008 44.06 44.29 43.69 44.00 16,605,419 -0.04(-0.10%)
Aug 19, 2008 43.73 44.18 43.73 44.04 14,756,183 +0.04(+0.08%)
Aug 18, 2008 44.32 44.32 43.82 44.00 15,907,792 -0.15(-0.34%)
Aug 15, 2008 43.84 44.20 43.80 44.15 0 +0.09(+0.20%)
Aug 14, 2008 44.07 44.44 43.72 44.06 15,282,443 -0.01(-0.01%)
Aug 13, 2008 44.36 44.47 43.95 44.07 17,125,990 -0.31(-0.70%)
Aug 12, 2008 44.24 44.49 44.13 44.38 14,050,300 +0.02(+0.06%)
Aug 11, 2008 44.21 44.50 44.00 44.36 16,529,914 +0.07(+0.15%)
Aug 08, 2008 43.80 44.37 43.56 44.29 19,501,848 +0.56(+1.27%)
Aug 07, 2008 43.68 44.01 43.33 43.73 22,910,506 -0.26(-0.59%)
Aug 06, 2008 43.54 44.25 43.38 43.99 30,258,802 +0.38(+0.88%)
Aug 05, 2008 42.90 43.64 42.79 43.61 32,601,036 +0.91(+2.13%)
Aug 04, 2008 42.20 42.97 42.07 42.70 22,124,818 +0.54(+1.29%)
Aug 01, 2008 42.40 42.59 42.05 42.15 14,624,586 -0.23(-0.54%)
Jul 31, 2008 41.97 42.74 41.96 42.38 22,290,474 +0.24(+0.57%)
Jul 30, 2008 42.52 42.52 41.91 42.14 21,847,550 -0.25(-0.58%)
Jul 29, 2008 42.39 42.71 42.28 42.39 21,022,194 +0.00(+0.00%)
Jul 28, 2008 42.68 42.70 42.35 42.39 15,855,748 -0.34(-0.80%)
Jul 25, 2008 42.63 42.84 42.44 42.73 16,970,970 +0.23(+0.54%)
Jul 24, 2008 42.25 42.86 41.92 42.50 26,726,652 +0.24(+0.57%)
Jul 23, 2008 42.22 42.31 41.85 42.26 16,570,527 +0.17(+0.41%)
Jul 22, 2008 41.48 42.24 41.48 42.08 25,124,270 +0.54(+1.31%)
Jul 21, 2008 42.08 42.08 41.47 41.54 18,222,996 -0.44(-1.05%)
Jul 18, 2008 41.94 42.23 41.81 41.98 20,846,598 -0.01(-0.01%)
Jul 17, 2008 42.36 42.37 41.47 41.98 22,969,182 -0.22(-0.53%)
Jul 16, 2008 41.95 42.59 41.78 42.21 30,507,912 +0.30(+0.72%)
Jul 15, 2008 41.53 42.08 41.34 41.90 39,102,388 +0.80(+1.94%)
Jul 14, 2008 41.12 41.43 40.91 41.11 17,956,598 +0.09(+0.23%)
Jul 11, 2008 41.04 41.30 40.85 41.01 26,869,446 -0.42(-1.02%)
Jul 10, 2008 40.89 41.59 40.89 41.43 28,110,922 +0.47(+1.15%)
Jul 09, 2008 40.95 41.47 40.86 40.96 22,522,252 -0.02(-0.05%)
Jul 08, 2008 40.33 41.03 40.33 40.98 25,004,106 +0.59(+1.47%)
Jul 07, 2008 40.30 40.82 40.15 40.39 23,436,720 +0.08(+0.20%)
Jul 04, 2008 39.83 40.46 39.77 40.31 12,466,514 +0.00(+0.00%)
Jul 03, 2008 39.83 40.46 39.77 40.31 12,466,514 +0.30(+0.74%)
Jul 02, 2008 40.20 40.30 39.92 40.01 17,299,594 -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.