Johnson & Johnson (NY: JNJ )

182.29 +2.63 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 59.18 60.05 59.07 59.83 11,920,419 +0.66(+1.12%)
Dec 30, 2008 58.48 59.17 58.27 59.17 10,880,583 +1.02(+1.75%)
Dec 29, 2008 58.58 58.88 57.34 58.15 9,860,336 -0.41(-0.70%)
Dec 26, 2008 58.84 59.34 58.20 58.56 4,249,009 +0.00(+0.00%)
Dec 24, 2008 58.80 58.96 58.26 58.56 3,639,152 -0.12(-0.20%)
Dec 23, 2008 59.19 59.94 58.58 58.68 10,560,421 -0.25(-0.42%)
Dec 22, 2008 59.18 59.54 58.06 58.93 14,156,936 +0.09(+0.15%)
Dec 19, 2008 59.55 60.15 58.54 58.84 23,131,194 -0.15(-0.25%)
Dec 18, 2008 59.55 60.25 58.49 58.99 18,919,244 +0.21(+0.36%)
Dec 17, 2008 59.05 59.39 58.40 58.78 15,737,926 -0.82(-1.38%)
Dec 16, 2008 58.45 59.75 57.63 59.60 17,915,364 +1.79(+3.10%)
Dec 15, 2008 57.73 58.39 56.95 57.81 12,984,263 +0.56(+0.98%)
Dec 12, 2008 57.21 57.64 56.41 57.25 14,751,687 -1.00(-1.72%)
Dec 11, 2008 57.40 58.84 57.05 58.25 16,009,068 +0.45(+0.78%)
Dec 10, 2008 58.82 58.82 56.84 57.80 13,131,713 -0.01(-0.02%)
Dec 09, 2008 58.95 59.00 57.50 57.81 13,779,111 -0.96(-1.63%)
Dec 08, 2008 59.07 59.77 57.75 58.77 16,361,024 +0.54(+0.93%)
Dec 05, 2008 55.86 58.37 55.25 58.23 16,614,520 +2.05(+3.65%)
Dec 04, 2008 57.42 57.61 55.53 56.18 17,053,544 -1.14(-1.99%)
Dec 03, 2008 56.32 58.01 55.50 57.32 18,804,548 +0.49(+0.86%)
Dec 02, 2008 56.11 57.00 54.95 56.83 16,081,040 +1.50(+2.71%)
Dec 01, 2008 57.66 57.82 55.22 55.33 18,903,308 -3.25(-5.55%)
Nov 28, 2008 58.47 58.76 57.63 58.58 7,689,897 +0.31(+0.53%)
Nov 26, 2008 57.62 58.50 56.52 58.27 18,508,454 -0.43(-0.73%)
Nov 25, 2008 59.99 60.00 57.46 58.70 21,416,144 -0.41(-0.69%)
Nov 24, 2008 59.22 59.89 57.92 59.11 20,508,552 +0.76(+1.30%)
Nov 21, 2008 56.48 58.51 54.49 58.35 30,802,276 +2.54(+4.55%)
Nov 20, 2008 58.00 58.55 55.00 55.81 31,046,548 -2.31(-3.97%)
Nov 19, 2008 60.44 61.53 58.01 58.12 27,534,820 -2.77(-4.55%)
Nov 18, 2008 58.78 61.00 58.46 60.89 21,199,504 +1.62(+2.73%)
Nov 17, 2008 58.80 61.10 58.65 59.27 16,571,203 -0.78(-1.30%)
Nov 14, 2008 61.52 62.50 59.62 60.05 0 -2.85(-4.53%)
Nov 13, 2008 58.40 63.01 57.32 62.90 27,304,638 +4.98(+8.60%)
Nov 12, 2008 58.83 59.54 57.59 57.92 18,385,124 -1.63(-2.74%)
Nov 11, 2008 59.65 60.40 58.01 59.55 14,392,963 -0.46(-0.77%)
Nov 10, 2008 61.00 61.25 59.58 60.01 12,841,129 -0.21(-0.35%)
Nov 07, 2008 58.46 60.49 58.28 60.22 16,245,752 +2.30(+3.97%)
Nov 06, 2008 59.73 60.32 57.50 57.92 22,899,342 -1.93(-3.22%)
Nov 05, 2008 61.75 61.75 59.73 59.85 19,759,860 -2.04(-3.30%)
Nov 04, 2008 61.83 62.17 61.31 61.89 14,656,310 +0.73(+1.19%)
Nov 03, 2008 61.49 61.82 60.56 61.16 11,846,931 -0.18(-0.29%)
Oct 31, 2008 60.84 61.64 59.83 61.34 19,785,124 +0.77(+1.27%)
Oct 30, 2008 62.35 62.75 59.68 60.57 23,628,984 -0.96(-1.56%)
Oct 29, 2008 63.37 63.37 60.04 61.53 29,020,720 -2.66(-4.14%)
Oct 28, 2008 61.44 64.50 60.57 64.19 27,526,656 +4.04(+6.72%)
Oct 27, 2008 60.41 62.69 60.10 60.15 21,068,224 -0.64(-1.05%)
Oct 24, 2008 59.00 62.49 58.64 60.79 23,133,054 -1.66(-2.66%)
Oct 23, 2008 61.84 63.14 60.20 62.45 23,491,748 +1.03(+1.68%)
Oct 22, 2008 62.27 63.10 60.25 61.42 23,324,878 -2.24(-3.52%)
Oct 21, 2008 63.71 64.90 63.37 63.66 14,042,393 -0.78(-1.21%)
Oct 20, 2008 63.44 64.53 62.15 64.44 18,034,940 +1.79(+2.86%)
Oct 17, 2008 62.95 65.00 62.04 62.65 25,254,190 -0.85(-1.34%)
Oct 16, 2008 60.74 63.98 58.31 63.50 34,604,128 +2.96(+4.89%)
Oct 15, 2008 64.31 64.76 60.10 60.54 25,064,676 -3.46(-5.41%)
Oct 14, 2008 66.50 67.48 63.00 64.00 38,915,372 +1.32(+2.11%)
Oct 13, 2008 58.46 62.80 57.95 62.68 32,537,352 +6.83(+12.23%)
Oct 10, 2008 55.40 59.00 52.06 55.85 0 -1.73(-3.00%)
Oct 09, 2008 62.64 63.16 57.58 57.58 33,494,356 -4.78(-7.67%)
Oct 08, 2008 61.64 63.86 61.12 62.36 37,498,532 -0.13(-0.21%)
Oct 07, 2008 65.11 65.65 62.10 62.49 24,172,732 -2.01(-3.12%)
Oct 06, 2008 65.04 66.04 62.29 64.50 33,471,692 -1.66(-2.51%)
Oct 03, 2008 68.00 68.37 66.10 66.16 0 -1.63(-2.40%)
Oct 02, 2008 67.96 68.26 67.65 67.79 30,897,416 +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.