Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 38.56 38.75 38.01 38.63 11,660,634 +0.20(+0.53%)
Nov 26, 2008 38.00 38.58 37.27 38.43 28,065,436 -0.28(-0.73%)
Nov 25, 2008 39.56 39.57 37.89 38.71 32,474,534 -0.27(-0.69%)
Nov 24, 2008 39.05 39.50 38.20 38.98 31,098,300 +0.50(+1.30%)
Nov 21, 2008 37.25 38.59 35.93 38.48 46,707,268 +1.68(+4.55%)
Nov 20, 2008 38.25 38.61 36.27 36.81 47,077,672 -1.52(-3.97%)
Nov 19, 2008 39.86 40.58 38.26 38.33 41,752,636 -1.83(-4.55%)
Nov 18, 2008 38.76 40.23 38.55 40.16 32,146,030 +1.07(+2.73%)
Nov 17, 2008 38.78 40.29 38.68 39.09 25,127,870 -0.51(-1.30%)
Nov 14, 2008 40.57 41.22 39.32 39.60 0 -1.88(-4.53%)
Nov 13, 2008 38.51 41.55 37.80 41.48 41,403,596 +3.28(+8.60%)
Nov 12, 2008 38.80 39.27 37.98 38.20 27,878,424 -1.07(-2.74%)
Nov 11, 2008 39.34 39.83 38.26 39.27 21,824,880 -0.30(-0.77%)
Nov 10, 2008 40.23 40.39 39.29 39.58 19,471,744 -0.14(-0.35%)
Nov 07, 2008 38.55 39.89 38.43 39.71 24,634,370 +1.52(+3.97%)
Nov 06, 2008 39.39 39.78 37.92 38.20 34,723,592 -1.27(-3.22%)
Nov 05, 2008 40.72 40.72 39.39 39.47 29,963,014 -1.35(-3.30%)
Nov 04, 2008 40.78 41.00 40.43 40.81 22,224,208 +0.48(+1.19%)
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.