Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 40.12 40.65 39.46 40.45 30,001,324 +0.51(+1.27%)
Oct 30, 2008 41.12 41.38 39.36 39.94 35,829,992 -0.63(-1.56%)
Oct 29, 2008 41.79 41.79 39.59 40.58 44,005,792 -1.75(-4.14%)
Oct 28, 2008 40.52 42.54 39.94 42.33 41,740,256 +2.66(+6.72%)
Oct 27, 2008 39.84 41.34 39.63 39.67 31,946,962 -0.42(-1.05%)
Oct 24, 2008 38.91 41.21 38.67 40.09 35,077,984 -1.09(-2.66%)
Oct 23, 2008 40.78 41.64 39.70 41.18 35,621,892 +0.68(+1.68%)
Oct 22, 2008 41.07 41.61 39.73 40.51 35,368,856 -1.48(-3.52%)
Oct 21, 2008 42.02 42.80 41.79 41.98 21,293,290 -0.51(-1.21%)
Oct 20, 2008 41.84 42.56 40.99 42.50 27,347,420 +1.18(+2.86%)
Oct 17, 2008 41.51 42.87 40.91 41.32 38,294,384 -0.56(-1.34%)
Oct 16, 2008 40.06 42.19 38.45 41.88 52,472,232 +1.95(+4.89%)
Oct 15, 2008 42.41 42.71 39.63 39.92 38,007,012 -2.28(-5.41%)
Oct 14, 2008 43.86 44.50 41.55 42.21 59,009,620 +0.87(+2.11%)
Oct 13, 2008 38.55 41.41 38.22 41.34 49,338,264 +4.50(+12.23%)
Oct 10, 2008 36.53 38.91 34.33 36.83 0 -1.14(-3.00%)
Oct 09, 2008 41.31 41.65 37.97 37.97 50,789,424 -3.15(-7.67%)
Oct 08, 2008 40.65 42.11 40.31 41.12 56,861,184 -0.09(-0.21%)
Oct 07, 2008 42.94 43.30 40.95 41.21 36,654,508 -1.33(-3.12%)
Oct 06, 2008 42.89 43.55 41.08 42.54 50,755,056 -1.09(-2.51%)
Oct 03, 2008 44.84 45.09 43.59 43.63 0 -1.07(-2.40%)
Oct 02, 2008 44.82 45.02 44.61 44.71 46,851,532 +0.00(+0.00%)
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.