Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 39.33 39.99 39.06 39.82 20,221,914 +0.48(+1.21%)
Jun 27, 2008 39.74 40.05 39.24 39.35 30,827,748 -0.43(-1.07%)
Jun 26, 2008 40.04 40.45 39.78 39.78 20,053,646 -0.63(-1.56%)
Jun 25, 2008 40.13 40.65 40.06 40.41 16,763,430 +0.35(+0.87%)
Jun 24, 2008 39.68 40.13 39.68 40.06 17,274,986 +0.27(+0.67%)
Jun 23, 2008 39.74 39.90 39.58 39.79 14,039,134 +0.14(+0.36%)
Jun 20, 2008 39.79 40.00 39.54 39.65 26,551,938 -0.35(-0.87%)
Jun 19, 2008 39.81 40.22 39.70 40.00 14,684,874 +0.11(+0.28%)
Jun 18, 2008 40.41 40.83 39.74 39.89 20,753,030 -0.71(-1.75%)
Jun 17, 2008 40.88 41.01 40.54 40.60 11,800,171 -0.15(-0.38%)
Jun 16, 2008 40.83 40.95 40.54 40.75 12,899,788 -0.27(-0.65%)
Jun 13, 2008 40.72 41.08 40.69 41.02 14,440,442 +0.36(+0.88%)
Jun 12, 2008 40.38 40.75 40.33 40.66 15,741,190 +0.30(+0.75%)
Jun 11, 2008 40.55 40.76 40.30 40.36 16,789,732 -0.26(-0.64%)
Jun 10, 2008 40.78 40.80 40.36 40.62 16,430,561 -0.01(-0.02%)
Jun 09, 2008 40.78 40.98 40.43 40.62 14,048,963 -0.08(-0.20%)
Jun 06, 2008 41.21 41.32 40.65 40.70 23,049,692 -0.74(-1.79%)
Jun 05, 2008 41.26 41.53 41.16 41.45 14,022,907 +0.25(+0.62%)
Jun 04, 2008 41.29 41.43 41.02 41.19 14,479,983 -0.13(-0.31%)
Jun 03, 2008 41.23 41.50 41.12 41.32 18,357,742 +0.15(+0.38%)
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.