Skip to main content

Johnson & Johnson (NY: JNJ )

159.99 -0.51 (-0.32%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 39.16 39.35 38.59 39.23 11,482,641 +0.21(+0.53%)
Nov 26, 2008 38.59 39.18 37.85 39.02 27,637,032 -0.29(-0.73%)
Nov 25, 2008 40.18 40.18 38.48 39.31 31,978,828 -0.27(-0.69%)
Nov 24, 2008 39.66 40.11 38.79 39.59 30,623,602 +0.51(+1.30%)
Nov 21, 2008 37.82 39.18 36.49 39.08 45,994,308 +1.70(+4.55%)
Nov 20, 2008 38.84 39.21 36.83 37.38 46,359,056 -1.55(-3.97%)
Nov 19, 2008 40.48 41.21 38.85 38.92 41,115,304 -1.86(-4.55%)
Nov 18, 2008 39.36 40.85 39.15 40.78 31,655,338 +1.08(+2.73%)
Nov 17, 2008 39.38 40.92 39.28 39.69 24,744,308 -0.52(-1.30%)
Nov 14, 2008 41.20 41.86 39.93 40.22 0 -1.91(-4.53%)
Nov 13, 2008 39.11 42.20 38.39 42.12 40,771,596 +3.34(+8.60%)
Nov 12, 2008 39.40 39.87 38.57 38.79 27,452,874 -1.09(-2.74%)
Nov 11, 2008 39.95 40.45 38.85 39.88 21,491,736 -0.31(-0.77%)
Nov 10, 2008 40.85 41.02 39.90 40.19 19,174,518 -0.14(-0.35%)
Nov 07, 2008 39.15 40.51 39.03 40.33 24,258,340 +1.54(+3.97%)
Nov 06, 2008 40.00 40.40 38.51 38.79 34,193,556 -1.29(-3.22%)
Nov 05, 2008 41.35 41.35 40.00 40.08 29,505,646 -1.37(-3.30%)
Nov 04, 2008 41.41 41.64 41.06 41.45 21,884,968 +0.49(+1.19%)
Nov 03, 2008 41.18 41.40 40.56 40.96 17,689,972 -0.12(-0.29%)
Oct 31, 2008 40.74 41.28 40.07 41.08 29,543,370 +0.52(+1.27%)
Oct 30, 2008 41.76 42.02 39.97 40.56 35,283,064 -0.64(-1.56%)
Oct 29, 2008 42.44 42.44 40.21 41.21 43,334,068 -1.78(-4.14%)
Oct 28, 2008 41.15 43.20 40.56 42.99 41,103,112 +2.71(+6.72%)
Oct 27, 2008 40.46 41.98 40.25 40.28 31,459,310 -0.43(-1.05%)
Oct 24, 2008 39.51 41.85 39.27 40.71 34,542,536 -1.11(-2.66%)
Oct 23, 2008 41.41 42.28 40.32 41.82 35,078,144 +0.69(+1.68%)
Oct 22, 2008 41.70 42.26 40.35 41.13 34,828,972 -1.50(-3.52%)
Oct 21, 2008 42.67 43.46 42.44 42.63 20,968,260 -0.52(-1.21%)
Oct 20, 2008 42.49 43.22 41.62 43.16 26,929,976 +1.20(+2.86%)
Oct 17, 2008 42.16 43.53 41.55 41.96 37,709,840 -0.57(-1.34%)
Oct 16, 2008 40.68 42.85 39.05 42.53 51,671,276 +1.98(+4.89%)
Oct 15, 2008 43.07 43.37 40.25 40.54 37,426,856 -2.32(-5.41%)
Oct 14, 2008 44.53 45.19 42.19 42.86 58,108,872 +0.88(+2.11%)
Oct 13, 2008 39.15 42.06 38.81 41.98 48,585,140 +4.57(+12.23%)
Oct 10, 2008 37.10 39.51 34.86 37.40 0 -1.16(-3.00%)
Oct 09, 2008 41.95 42.30 38.56 38.56 50,014,152 -3.20(-7.67%)
Oct 08, 2008 41.28 42.77 40.93 41.76 55,993,232 -0.09(-0.21%)
Oct 07, 2008 43.60 43.97 41.59 41.85 36,094,996 -1.35(-3.12%)
Oct 06, 2008 43.56 44.23 41.72 43.20 49,980,308 -1.11(-2.51%)
Oct 03, 2008 45.54 45.79 44.27 44.31 0 -1.09(-2.40%)
Oct 02, 2008 45.51 45.71 45.30 45.40 46,136,372 +0.00(+0.00%)
Oct 01, 2008 46.26 46.26 45.06 45.40 38,148,868 -1.00(-2.15%)
Sep 30, 2008 45.20 46.53 45.14 46.40 29,301,232 +1.59(+3.56%)
Sep 29, 2008 46.08 46.79 44.80 44.80 37,261,744 -1.67(-3.60%)
Sep 26, 2008 46.06 46.71 46.03 46.48 0 +0.03(+0.06%)
Sep 25, 2008 45.91 46.86 45.85 46.45 21,767,264 +0.78(+1.72%)
Sep 24, 2008 45.71 46.21 45.24 45.67 18,619,732 +0.03(+0.06%)
Sep 23, 2008 45.99 46.28 45.58 45.64 20,361,168 -0.17(-0.38%)
Sep 22, 2008 46.77 47.35 45.74 45.81 23,992,672 -1.06(-2.26%)
Sep 19, 2008 48.12 48.68 46.35 46.87 0 -0.63(-1.33%)
Sep 18, 2008 47.01 47.52 46.34 47.50 43,724,852 +0.95(+2.04%)
Sep 17, 2008 46.74 47.55 46.55 46.55 35,951,180 -0.19(-0.42%)
Sep 16, 2008 46.62 47.21 46.54 46.74 34,434,056 +0.13(+0.27%)
Sep 15, 2008 46.83 47.47 46.62 46.62 31,307,006 -0.66(-1.39%)
Sep 12, 2008 47.59 48.13 47.08 47.27 22,608,920 -0.38(-0.80%)
Sep 11, 2008 47.49 47.92 47.09 47.66 23,481,852 -0.05(-0.10%)
Sep 10, 2008 47.98 48.22 47.56 47.70 18,835,012 -0.07(-0.15%)
Sep 09, 2008 48.16 48.73 47.78 47.78 28,445,700 -0.59(-1.22%)
Sep 08, 2008 47.68 48.47 47.41 48.37 22,737,810 +1.04(+2.19%)
Sep 05, 2008 47.14 47.60 47.09 47.33 0 +0.15(+0.31%)
Sep 04, 2008 47.88 47.88 47.15 47.18 20,421,390 -0.71(-1.48%)
Sep 03, 2008 48.00 48.15 47.76 47.89 14,699,914 -0.15(-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.