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 (%)
Jun 30, 2008 39.32 39.99 39.05 39.82 20,225,106 +0.48(+1.21%)
Jun 27, 2008 39.73 40.05 39.24 39.34 30,832,614 -0.43(-1.07%)
Jun 26, 2008 40.03 40.44 39.77 39.77 20,056,812 -0.63(-1.56%)
Jun 25, 2008 40.12 40.65 40.05 40.40 16,766,076 +0.35(+0.87%)
Jun 24, 2008 39.67 40.13 39.67 40.05 17,277,712 +0.27(+0.67%)
Jun 23, 2008 39.73 39.89 39.58 39.79 14,041,350 +0.14(+0.36%)
Jun 20, 2008 39.79 39.99 39.53 39.65 26,556,130 -0.35(-0.87%)
Jun 19, 2008 39.80 40.21 39.69 39.99 14,687,192 +0.11(+0.28%)
Jun 18, 2008 40.40 40.83 39.73 39.88 20,756,306 -0.71(-1.75%)
Jun 17, 2008 40.87 41.00 40.54 40.59 11,802,034 -0.15(-0.38%)
Jun 16, 2008 40.82 40.94 40.54 40.75 12,901,824 -0.27(-0.65%)
Jun 13, 2008 40.71 41.07 40.68 41.01 14,442,721 +0.36(+0.88%)
Jun 12, 2008 40.38 40.74 40.33 40.65 15,743,675 +0.30(+0.75%)
Jun 11, 2008 40.54 40.75 40.30 40.35 16,792,382 -0.26(-0.64%)
Jun 10, 2008 40.77 40.80 40.36 40.61 16,433,155 -0.01(-0.02%)
Jun 09, 2008 40.77 40.97 40.42 40.62 14,051,180 -0.08(-0.20%)
Jun 06, 2008 41.20 41.32 40.65 40.70 23,053,330 -0.74(-1.79%)
Jun 05, 2008 41.25 41.53 41.16 41.44 14,025,120 +0.25(+0.62%)
Jun 04, 2008 41.28 41.43 41.01 41.19 14,482,269 -0.13(-0.31%)
Jun 03, 2008 41.22 41.49 41.12 41.32 18,360,640 +0.15(+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.