Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 46.21 47.56 46.14 47.42 28,666,006 +1.63(+3.56%)
Sep 29, 2008 47.10 47.82 45.80 45.80 36,453,940 -1.71(-3.60%)
Sep 26, 2008 47.08 47.75 47.06 47.51 0 +0.03(+0.06%)
Sep 25, 2008 46.93 47.90 46.86 47.48 21,295,368 +0.80(+1.72%)
Sep 24, 2008 46.72 47.23 46.24 46.68 18,216,072 +0.03(+0.06%)
Sep 23, 2008 47.01 47.30 46.59 46.65 19,919,756 -0.18(-0.38%)
Sep 22, 2008 47.80 48.40 46.75 46.83 23,472,532 -1.08(-2.26%)
Sep 19, 2008 49.18 49.76 47.38 47.91 0 -0.64(-1.33%)
Sep 18, 2008 48.05 48.57 47.37 48.55 42,776,936 +0.97(+2.04%)
Sep 17, 2008 47.77 48.60 47.58 47.58 35,171,788 -0.20(-0.42%)
Sep 16, 2008 47.66 48.26 47.58 47.78 33,687,556 +0.13(+0.27%)
Sep 15, 2008 47.86 48.53 47.65 47.65 30,628,296 -0.67(-1.39%)
Sep 12, 2008 48.64 49.20 48.12 48.32 22,118,778 -0.39(-0.80%)
Sep 11, 2008 48.55 48.98 48.14 48.71 22,972,786 -0.05(-0.10%)
Sep 10, 2008 49.05 49.29 48.62 48.76 18,426,686 -0.08(-0.15%)
Sep 09, 2008 49.23 49.81 48.83 48.83 27,829,022 -0.60(-1.22%)
Sep 08, 2008 48.74 49.55 48.47 49.44 22,244,874 +1.06(+2.19%)
Sep 05, 2008 48.18 48.65 48.13 48.38 0 +0.15(+0.31%)
Sep 04, 2008 48.94 48.94 48.19 48.23 19,978,672 -0.73(-1.48%)
Sep 03, 2008 49.06 49.22 48.81 48.95 14,381,233 -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.