Skip to main content

Johnson & Johnson (NY: JNJ )

158.74 +0.78 (+0.49%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.