Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 40.12 40.65 39.46 40.45 30,001,324 +0.51(+1.27%)
Oct 30, 2008 41.12 41.38 39.36 39.94 35,829,992 -0.63(-1.56%)
Oct 29, 2008 41.79 41.79 39.59 40.58 44,005,792 -1.75(-4.14%)
Oct 28, 2008 40.52 42.54 39.94 42.33 41,740,256 +2.66(+6.72%)
Oct 27, 2008 39.84 41.34 39.63 39.67 31,946,962 -0.42(-1.05%)
Oct 24, 2008 38.91 41.21 38.67 40.09 35,077,984 -1.09(-2.66%)
Oct 23, 2008 40.78 41.64 39.70 41.18 35,621,892 +0.68(+1.68%)
Oct 22, 2008 41.07 41.61 39.73 40.51 35,368,856 -1.48(-3.52%)
Oct 21, 2008 42.02 42.80 41.79 41.98 21,293,290 -0.51(-1.21%)
Oct 20, 2008 41.84 42.56 40.99 42.50 27,347,420 +1.18(+2.86%)
Oct 17, 2008 41.51 42.87 40.91 41.32 38,294,384 -0.56(-1.34%)
Oct 16, 2008 40.06 42.19 38.45 41.88 52,472,232 +1.95(+4.89%)
Oct 15, 2008 42.41 42.71 39.63 39.92 38,007,012 -2.28(-5.41%)
Oct 14, 2008 43.86 44.50 41.55 42.21 59,009,620 +0.87(+2.11%)
Oct 13, 2008 38.55 41.41 38.22 41.34 49,338,264 +4.50(+12.23%)
Oct 10, 2008 36.53 38.91 34.33 36.83 0 -1.14(-3.00%)
Oct 09, 2008 41.31 41.65 37.97 37.97 50,789,424 -3.15(-7.67%)
Oct 08, 2008 40.65 42.11 40.31 41.12 56,861,184 -0.09(-0.21%)
Oct 07, 2008 42.94 43.30 40.95 41.21 36,654,508 -1.33(-3.12%)
Oct 06, 2008 42.89 43.55 41.08 42.54 50,755,056 -1.09(-2.51%)
Oct 03, 2008 44.84 45.09 43.59 43.63 0 -1.07(-2.40%)
Oct 02, 2008 44.82 45.02 44.61 44.71 46,851,532 +0.00(+0.00%)
Oct 01, 2008 45.55 45.55 44.37 44.71 38,740,216 -0.98(-2.15%)
Sep 30, 2008 44.51 45.82 44.46 45.69 29,755,432 +1.57(+3.56%)
Sep 29, 2008 45.38 46.07 44.12 44.12 37,839,340 -1.65(-3.60%)
Sep 26, 2008 45.35 46.00 45.33 45.77 0 +0.03(+0.06%)
Sep 25, 2008 45.21 46.14 45.15 45.74 22,104,680 +0.77(+1.72%)
Sep 24, 2008 45.01 45.50 44.55 44.97 18,908,356 +0.03(+0.06%)
Sep 23, 2008 45.29 45.57 44.88 44.94 20,676,788 -0.17(-0.38%)
Sep 22, 2008 46.05 46.63 45.04 45.11 24,364,582 -1.04(-2.26%)
Sep 19, 2008 47.38 47.94 45.64 46.16 0 -0.62(-1.33%)
Sep 18, 2008 46.30 46.79 45.64 46.78 44,402,632 +0.94(+2.04%)
Sep 17, 2008 46.02 46.82 45.84 45.84 36,508,460 -0.19(-0.42%)
Sep 16, 2008 45.91 46.49 45.83 46.03 34,967,820 +0.13(+0.27%)
Sep 15, 2008 46.11 46.75 45.91 45.91 31,792,298 -0.65(-1.39%)
Sep 12, 2008 46.86 47.40 46.36 46.55 22,959,382 -0.38(-0.80%)
Sep 11, 2008 46.77 47.19 46.37 46.93 23,845,846 -0.05(-0.10%)
Sep 10, 2008 47.25 47.49 46.84 46.97 19,126,974 -0.07(-0.15%)
Sep 09, 2008 47.42 47.98 47.05 47.05 28,886,638 -0.58(-1.22%)
Sep 08, 2008 46.95 47.73 46.69 47.63 23,090,270 +1.02(+2.19%)
Sep 05, 2008 46.42 46.87 46.37 46.61 0 +0.15(+0.31%)
Sep 04, 2008 47.15 47.15 46.43 46.46 20,737,942 -0.70(-1.48%)
Sep 03, 2008 47.26 47.42 47.03 47.16 14,927,778 -0.14(-0.31%)
Sep 02, 2008 46.88 47.55 46.67 47.30 22,931,588 +0.86(+1.85%)
Aug 29, 2008 46.94 47.09 46.44 46.45 0 -0.65(-1.37%)
Aug 28, 2008 47.14 47.28 46.93 47.09 12,355,437 +0.13(+0.28%)
Aug 27, 2008 46.64 47.08 46.37 46.96 12,736,255 +0.33(+0.71%)
Aug 26, 2008 46.64 46.84 46.33 46.63 9,764,734 -0.06(-0.13%)
Aug 25, 2008 46.99 47.05 46.53 46.69 12,441,631 -0.41(-0.87%)
Aug 22, 2008 46.86 47.27 46.70 47.10 0 +0.09(+0.20%)
Aug 21, 2008 46.61 47.18 46.50 47.01 11,888,265 +0.13(+0.28%)
Aug 20, 2008 46.94 47.19 46.55 46.88 15,585,586 -0.05(-0.10%)
Aug 19, 2008 46.59 47.07 46.59 46.92 13,849,922 +0.04(+0.08%)
Aug 18, 2008 47.23 47.23 46.69 46.88 14,930,805 -0.16(-0.34%)
Aug 15, 2008 46.70 47.09 46.67 47.04 0 +0.09(+0.20%)
Aug 14, 2008 46.95 47.35 46.59 46.95 14,343,862 -0.01(-0.01%)
Aug 13, 2008 47.26 47.38 46.82 46.95 16,074,187 -0.33(-0.70%)
Aug 12, 2008 47.13 47.40 47.01 47.28 13,187,392 +0.03(+0.06%)
Aug 11, 2008 47.11 47.42 46.88 47.26 15,514,719 +0.07(+0.15%)
Aug 08, 2008 46.67 47.27 46.41 47.19 18,304,130 +0.59(+1.27%)
Aug 07, 2008 46.54 46.89 46.17 46.59 21,503,444 -0.28(-0.59%)
Aug 06, 2008 46.39 47.15 46.22 46.87 28,400,438 +0.41(+0.88%)
Aug 05, 2008 45.71 46.49 45.59 46.46 30,598,824 +0.97(+2.13%)
Aug 04, 2008 44.96 45.78 44.82 45.49 20,766,008 +0.58(+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.