Johnson & Johnson (NY: JNJ )

182.29 +2.63 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 60.84 61.64 59.83 61.34 19,785,124 +0.77(+1.27%)
Oct 30, 2008 62.35 62.75 59.68 60.57 23,628,984 -0.96(-1.56%)
Oct 29, 2008 63.37 63.37 60.04 61.53 29,020,720 -2.66(-4.14%)
Oct 28, 2008 61.44 64.50 60.57 64.19 27,526,656 +4.04(+6.72%)
Oct 27, 2008 60.41 62.69 60.10 60.15 21,068,224 -0.64(-1.05%)
Oct 24, 2008 59.00 62.49 58.64 60.79 23,133,054 -1.66(-2.66%)
Oct 23, 2008 61.84 63.14 60.20 62.45 23,491,748 +1.03(+1.68%)
Oct 22, 2008 62.27 63.10 60.25 61.42 23,324,878 -2.24(-3.52%)
Oct 21, 2008 63.71 64.90 63.37 63.66 14,042,393 -0.78(-1.21%)
Oct 20, 2008 63.44 64.53 62.15 64.44 18,034,940 +1.79(+2.86%)
Oct 17, 2008 62.95 65.00 62.04 62.65 25,254,190 -0.85(-1.34%)
Oct 16, 2008 60.74 63.98 58.31 63.50 34,604,128 +2.96(+4.89%)
Oct 15, 2008 64.31 64.76 60.10 60.54 25,064,676 -3.46(-5.41%)
Oct 14, 2008 66.50 67.48 63.00 64.00 38,915,372 +1.32(+2.11%)
Oct 13, 2008 58.46 62.80 57.95 62.68 32,537,352 +6.83(+12.23%)
Oct 10, 2008 55.40 59.00 52.06 55.85 0 -1.73(-3.00%)
Oct 09, 2008 62.64 63.16 57.58 57.58 33,494,356 -4.78(-7.67%)
Oct 08, 2008 61.64 63.86 61.12 62.36 37,498,532 -0.13(-0.21%)
Oct 07, 2008 65.11 65.65 62.10 62.49 24,172,732 -2.01(-3.12%)
Oct 06, 2008 65.04 66.04 62.29 64.50 33,471,692 -1.66(-2.51%)
Oct 03, 2008 68.00 68.37 66.10 66.16 0 -1.63(-2.40%)
Oct 02, 2008 67.96 68.26 67.65 67.79 30,897,416 +0.00(+0.00%)
Oct 01, 2008 69.07 69.07 67.28 67.79 25,548,204 -1.49(-2.15%)
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%)
Sep 02, 2008 71.09 72.10 70.77 71.73 15,122,810 +1.30(+1.85%)
Aug 29, 2008 71.18 71.40 70.42 70.43 0 -0.98(-1.37%)
Aug 28, 2008 71.48 71.69 71.17 71.41 8,148,102 +0.20(+0.28%)
Aug 27, 2008 70.72 71.39 70.31 71.21 8,399,242 +0.50(+0.71%)
Aug 26, 2008 70.72 71.02 70.25 70.71 6,439,598 -0.09(-0.13%)
Aug 25, 2008 71.25 71.35 70.55 70.80 8,204,945 -0.62(-0.87%)
Aug 22, 2008 71.05 71.68 70.82 71.42 0 +0.14(+0.20%)
Aug 21, 2008 70.68 71.54 70.51 71.28 7,840,014 +0.20(+0.28%)
Aug 20, 2008 71.18 71.55 70.59 71.08 10,278,305 -0.07(-0.10%)
Aug 19, 2008 70.65 71.38 70.65 71.15 9,133,678 +0.06(+0.08%)
Aug 18, 2008 71.61 71.61 70.80 71.09 9,846,493 -0.24(-0.34%)
Aug 15, 2008 70.82 71.41 70.77 71.33 0 +0.14(+0.20%)
Aug 14, 2008 71.20 71.80 70.64 71.19 9,459,419 -0.01(-0.01%)
Aug 13, 2008 71.67 71.84 71.00 71.20 10,600,525 -0.50(-0.70%)
Aug 12, 2008 71.47 71.87 71.29 71.70 8,696,756 +0.04(+0.06%)
Aug 11, 2008 71.43 71.90 71.09 71.66 10,231,570 +0.11(+0.15%)
Aug 08, 2008 70.77 71.68 70.38 71.55 12,071,117 +0.90(+1.27%)
Aug 07, 2008 70.57 71.10 70.01 70.65 14,180,984 -0.42(-0.59%)
Aug 06, 2008 70.35 71.49 70.08 71.07 18,729,380 +0.62(+0.88%)
Aug 05, 2008 69.31 70.50 69.13 70.45 20,179,160 +1.47(+2.13%)
Aug 04, 2008 68.18 69.42 67.97 68.98 13,694,664 +0.88(+1.29%)
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.