Johnson & Johnson (NY: JNJ )

159.59 -2.32 (-1.43%)
Streaming Delayed Price Updated: 2:54 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 67.50 69.48 67.41 69.28 19,622,964 +2.38(+3.56%)
Sep 29, 2008 68.81 69.86 66.90 66.90 24,954,100 -2.50(-3.60%)
Sep 26, 2008 68.77 69.75 68.74 69.40 0 +0.04(+0.06%)
Sep 25, 2008 68.55 69.97 68.46 69.36 14,577,484 +1.17(+1.72%)
Sep 24, 2008 68.25 69.00 67.55 68.19 12,469,589 +0.04(+0.06%)
Sep 23, 2008 68.68 69.10 68.06 68.15 13,635,825 -0.26(-0.38%)
Sep 22, 2008 69.83 70.71 68.30 68.41 16,067,834 -1.58(-2.26%)
Sep 19, 2008 71.85 72.69 69.21 69.99 0 -0.94(-1.33%)
Sep 18, 2008 70.20 70.95 69.20 70.93 29,282,428 +1.42(+2.04%)
Sep 17, 2008 69.79 71.00 69.51 69.51 24,076,418 -0.29(-0.42%)
Sep 16, 2008 69.62 70.50 69.50 69.80 23,060,404 +0.19(+0.27%)
Sep 15, 2008 69.92 70.89 69.61 69.61 20,966,226 -0.98(-1.39%)
Sep 12, 2008 71.06 71.87 70.30 70.59 15,141,139 -0.57(-0.80%)
Sep 11, 2008 70.92 71.55 70.32 71.16 15,725,740 -0.07(-0.10%)
Sep 10, 2008 71.65 72.01 71.02 71.23 12,613,762 -0.11(-0.15%)
Sep 09, 2008 71.91 72.76 71.34 71.34 19,050,016 -0.88(-1.22%)
Sep 08, 2008 71.20 72.38 70.80 72.22 15,227,456 +1.55(+2.19%)
Sep 05, 2008 70.39 71.07 70.31 70.67 0 +0.22(+0.31%)
Sep 04, 2008 71.49 71.49 70.40 70.45 13,676,155 -1.06(-1.48%)
Sep 03, 2008 71.67 71.90 71.31 71.51 9,844,497 -0.22(-0.31%)
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.