Johnson & Johnson (NY: JNJ )

176.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 67.80 69.05 67.79 68.47 13,797,201 +0.39(+0.57%)
Jul 30, 2008 68.70 68.70 67.71 68.08 13,523,043 -0.40(-0.58%)
Jul 29, 2008 68.48 69.00 68.30 68.48 13,012,169 +0.00(+0.00%)
Jul 28, 2008 68.96 68.99 68.42 68.48 9,814,279 -0.55(-0.80%)
Jul 25, 2008 68.88 69.21 68.56 69.03 10,504,572 +0.37(+0.54%)
Jul 24, 2008 68.26 69.25 67.72 68.66 16,543,075 +0.39(+0.57%)
Jul 23, 2008 68.21 68.35 67.62 68.27 10,256,708 +0.28(+0.41%)
Jul 22, 2008 67.02 68.25 67.02 67.99 15,551,244 +0.88(+1.31%)
Jul 21, 2008 67.98 67.98 67.00 67.11 11,279,542 -0.71(-1.05%)
Jul 18, 2008 67.75 68.22 67.55 67.82 12,903,481 -0.01(-0.01%)
Jul 17, 2008 68.44 68.45 67.00 67.83 14,217,303 -0.36(-0.53%)
Jul 16, 2008 67.77 68.81 67.50 68.19 18,883,572 +0.49(+0.72%)
Jul 15, 2008 67.10 67.98 66.79 67.70 24,203,320 +1.29(+1.94%)
Jul 14, 2008 66.44 66.94 66.09 66.41 11,114,649 +0.15(+0.23%)
Jul 11, 2008 66.31 66.73 66.00 66.26 16,631,460 -0.68(-1.02%)
Jul 10, 2008 66.06 67.20 66.06 66.94 17,399,900 +0.76(+1.15%)
Jul 09, 2008 66.15 67.00 66.02 66.18 13,940,665 -0.03(-0.05%)
Jul 08, 2008 65.15 66.28 65.15 66.21 15,476,866 +0.96(+1.47%)
Jul 07, 2008 65.10 65.94 64.87 65.25 14,506,696 +0.13(+0.20%)
Jul 04, 2008 64.35 65.36 64.25 65.12 7,716,435 +0.00(+0.00%)
Jul 03, 2008 64.35 65.36 64.25 65.12 7,716,435 +0.48(+0.74%)
Jul 02, 2008 64.94 65.11 64.50 64.64 10,707,981 -0.05(-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.