Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 37.90 38.40 37.27 38.21 31,763,162 +0.48(+1.27%)
Oct 30, 2008 38.84 39.09 37.17 37.73 37,934,120 -0.60(-1.56%)
Oct 29, 2008 39.47 39.47 37.40 38.33 46,590,044 -1.66(-4.14%)
Oct 28, 2008 38.27 40.18 37.73 39.98 44,191,464 +2.52(+6.72%)
Oct 27, 2008 37.63 39.05 37.44 37.47 33,823,060 -0.40(-1.05%)
Oct 24, 2008 36.75 38.92 36.53 37.87 37,137,948 -1.03(-2.66%)
Oct 23, 2008 38.52 39.33 37.50 38.90 37,713,800 +0.64(+1.68%)
Oct 22, 2008 38.79 39.30 37.53 38.26 37,445,904 -1.40(-3.52%)
Oct 21, 2008 39.68 40.43 39.47 39.65 22,543,746 -0.49(-1.21%)
Oct 20, 2008 39.52 40.20 38.71 40.14 28,953,406 +1.12(+2.86%)
Oct 17, 2008 39.21 40.49 38.64 39.02 40,543,236 -0.53(-1.34%)
Oct 16, 2008 37.83 39.85 36.32 39.55 55,553,684 +1.84(+4.89%)
Oct 15, 2008 40.06 40.34 37.44 37.71 40,238,988 -2.16(-5.41%)
Oct 14, 2008 41.42 42.03 39.24 39.87 62,474,980 +0.82(+2.11%)
Oct 13, 2008 36.41 39.12 36.10 39.04 52,235,668 +4.25(+12.23%)
Oct 10, 2008 34.51 36.75 32.43 34.79 0 -1.08(-3.00%)
Oct 09, 2008 39.02 39.34 35.87 35.87 53,772,048 -2.98(-7.67%)
Oct 08, 2008 38.40 39.78 38.07 38.84 60,200,376 -0.08(-0.21%)
Oct 07, 2008 40.56 40.90 38.68 38.92 38,807,056 -1.25(-3.12%)
Oct 06, 2008 40.51 41.14 38.80 40.18 53,735,664 -1.03(-2.51%)
Oct 03, 2008 42.36 42.59 41.17 41.21 0 -1.02(-2.40%)
Oct 02, 2008 42.33 42.52 42.14 42.23 49,602,904 +0.00(+0.00%)
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.