Skip to main content

Johnson & Johnson (NY: JNJ )

158.30 +0.34 (+0.22%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 39.02 39.60 38.95 39.45 18,078,474 +0.44(+1.12%)
Dec 30, 2008 38.56 39.02 38.42 39.02 16,501,462 +0.67(+1.75%)
Dec 29, 2008 38.63 38.82 37.81 38.34 14,954,158 -0.27(-0.70%)
Dec 26, 2008 38.80 39.13 38.38 38.61 6,444,035 +0.00(+0.00%)
Dec 24, 2008 38.77 38.88 38.41 38.61 5,519,128 -0.08(-0.20%)
Dec 23, 2008 39.03 39.52 38.63 38.69 16,015,905 -0.16(-0.42%)
Dec 22, 2008 39.02 39.26 38.28 38.86 21,470,370 +0.06(+0.15%)
Dec 19, 2008 39.27 39.66 38.60 38.80 35,080,704 -0.10(-0.25%)
Dec 18, 2008 39.27 39.73 38.57 38.90 28,692,874 +0.14(+0.36%)
Dec 17, 2008 38.94 39.16 38.51 38.76 23,868,096 -0.54(-1.38%)
Dec 16, 2008 38.54 39.40 38.00 39.30 27,170,392 +1.18(+3.10%)
Dec 15, 2008 38.07 38.50 37.55 38.12 19,691,898 +0.37(+0.98%)
Dec 12, 2008 37.72 38.01 37.20 37.75 22,372,368 -0.66(-1.72%)
Dec 11, 2008 37.85 38.80 37.62 38.41 24,279,308 +0.30(+0.78%)
Dec 10, 2008 38.78 38.78 37.48 38.11 19,915,520 -0.01(-0.02%)
Dec 09, 2008 38.87 38.90 37.91 38.12 20,897,362 -0.63(-1.63%)
Dec 08, 2008 38.95 39.41 38.08 38.75 24,813,084 +0.36(+0.93%)
Dec 05, 2008 36.83 38.49 36.43 38.40 25,197,536 +1.35(+3.65%)
Dec 04, 2008 37.86 37.99 36.61 37.04 25,863,358 -0.75(-1.99%)
Dec 03, 2008 37.14 38.25 36.60 37.80 28,518,926 +0.32(+0.86%)
Dec 02, 2008 37.00 37.58 36.23 37.47 24,388,460 +0.99(+2.71%)
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.