Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 43.50 44.23 43.19 44.04 18,285,066 +0.53(+1.21%)
Jun 27, 2008 43.95 44.30 43.40 43.52 27,875,076 -0.47(-1.07%)
Jun 26, 2008 44.28 44.73 43.99 43.99 18,132,914 -0.70(-1.56%)
Jun 25, 2008 44.38 44.96 44.30 44.69 15,157,834 +0.38(+0.87%)
Jun 24, 2008 43.88 44.39 43.88 44.30 15,620,393 +0.29(+0.67%)
Jun 23, 2008 43.95 44.13 43.78 44.01 12,694,470 +0.16(+0.36%)
Jun 20, 2008 44.01 44.23 43.73 43.85 24,008,802 -0.38(-0.87%)
Jun 19, 2008 44.02 44.48 43.91 44.23 13,278,362 +0.12(+0.28%)
Jun 18, 2008 44.69 45.16 43.95 44.11 18,765,310 -0.79(-1.75%)
Jun 17, 2008 45.21 45.35 44.84 44.90 10,669,955 -0.17(-0.38%)
Jun 16, 2008 45.15 45.29 44.84 45.07 11,664,250 -0.29(-0.65%)
Jun 13, 2008 45.03 45.43 45.00 45.36 13,057,341 +0.40(+0.88%)
Jun 12, 2008 44.66 45.06 44.60 44.97 14,233,504 +0.34(+0.75%)
Jun 11, 2008 44.84 45.08 44.57 44.63 15,181,617 -0.29(-0.64%)
Jun 10, 2008 45.10 45.12 44.64 44.92 14,856,847 -0.01(-0.02%)
Jun 09, 2008 45.10 45.32 44.71 44.93 12,703,358 -0.09(-0.20%)
Jun 06, 2008 45.58 45.70 44.96 45.02 20,842,000 -0.82(-1.79%)
Jun 05, 2008 45.63 45.93 45.52 45.84 12,679,797 +0.28(+0.62%)
Jun 04, 2008 45.66 45.82 45.36 45.56 13,093,095 -0.14(-0.31%)
Jun 03, 2008 45.60 45.89 45.48 45.70 16,599,443 +0.17(+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.