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%)
Sep 02, 2008 48.66 49.36 48.44 49.10 22,092,002 +0.89(+1.85%)
Aug 29, 2008 48.73 48.88 48.21 48.21 0 -0.67(-1.37%)
Aug 28, 2008 48.93 49.07 48.72 48.88 11,903,071 +0.14(+0.28%)
Aug 27, 2008 48.41 48.87 48.13 48.75 12,269,947 +0.34(+0.71%)
Aug 26, 2008 48.41 48.62 48.09 48.40 9,407,221 -0.06(-0.13%)
Aug 25, 2008 48.77 48.84 48.29 48.47 11,986,110 -0.42(-0.87%)
Aug 22, 2008 48.64 49.07 48.48 48.89 0 +0.10(+0.20%)
Aug 21, 2008 48.38 48.97 48.27 48.79 11,453,004 +0.14(+0.28%)
Aug 20, 2008 48.73 48.98 48.32 48.66 15,014,957 -0.05(-0.10%)
Aug 19, 2008 48.36 48.86 48.36 48.70 13,342,840 +0.04(+0.08%)
Aug 18, 2008 49.02 49.02 48.47 48.66 14,384,149 -0.16(-0.34%)
Aug 15, 2008 48.48 48.88 48.44 48.83 0 +0.10(+0.20%)
Aug 14, 2008 48.74 49.15 48.36 48.73 13,818,696 -0.01(-0.01%)
Aug 13, 2008 49.06 49.18 48.60 48.74 15,485,669 -0.34(-0.70%)
Aug 12, 2008 48.92 49.20 48.80 49.08 12,704,567 +0.03(+0.06%)
Aug 11, 2008 48.90 49.22 48.66 49.05 14,946,684 +0.08(+0.15%)
Aug 08, 2008 48.44 49.07 48.18 48.98 17,633,968 +0.62(+1.27%)
Aug 07, 2008 48.31 48.67 47.92 48.36 20,716,146 -0.29(-0.59%)
Aug 06, 2008 48.16 48.94 47.97 48.65 27,360,624 +0.42(+0.88%)
Aug 05, 2008 47.45 48.26 47.32 48.23 29,478,520 +1.01(+2.13%)
Aug 04, 2008 46.67 47.52 46.53 47.22 20,005,710 +0.60(+1.29%)
Aug 01, 2008 46.89 47.10 46.50 46.62 13,223,847 -0.25(-0.54%)
Jul 31, 2008 46.41 47.27 46.40 46.87 20,155,500 +0.27(+0.57%)
Jul 30, 2008 47.03 47.03 46.35 46.60 19,755,000 -0.27(-0.58%)
Jul 29, 2008 46.88 47.23 46.75 46.88 19,008,694 +0.00(+0.00%)
Jul 28, 2008 47.21 47.23 46.84 46.88 14,337,089 -0.38(-0.80%)
Jul 25, 2008 47.15 47.38 46.93 47.25 15,345,497 +0.25(+0.54%)
Jul 24, 2008 46.73 47.40 46.36 47.00 24,166,782 +0.27(+0.57%)
Jul 23, 2008 46.69 46.79 46.29 46.73 14,983,407 +0.19(+0.41%)
Jul 22, 2008 45.88 46.72 45.88 46.54 22,717,876 +0.60(+1.31%)
Jul 21, 2008 46.53 46.53 45.86 45.94 16,477,604 -0.49(-1.05%)
Jul 18, 2008 46.38 46.70 46.24 46.43 18,849,918 -0.01(-0.01%)
Jul 17, 2008 46.85 46.86 45.86 46.43 20,769,202 -0.25(-0.53%)
Jul 16, 2008 46.39 47.10 46.21 46.68 27,585,874 +0.34(+0.72%)
Jul 15, 2008 45.93 46.53 45.72 46.34 35,357,172 +0.88(+1.94%)
Jul 14, 2008 45.48 45.82 45.24 45.46 16,236,721 +0.10(+0.23%)
Jul 11, 2008 45.39 45.68 45.18 45.36 24,295,898 -0.47(-1.02%)
Jul 10, 2008 45.22 46.00 45.22 45.82 25,418,466 +0.52(+1.15%)
Jul 09, 2008 45.28 45.86 45.19 45.30 20,365,078 -0.02(-0.05%)
Jul 08, 2008 44.60 45.37 44.60 45.32 22,609,222 +0.66(+1.47%)
Jul 07, 2008 44.56 45.14 44.41 44.67 21,191,958 +0.09(+0.20%)
Jul 04, 2008 44.05 44.74 43.98 44.58 11,272,475 +0.00(+0.00%)
Jul 03, 2008 44.05 44.74 43.98 44.58 11,272,475 +0.33(+0.74%)
Jul 02, 2008 44.45 44.57 44.15 44.25 15,642,645 -0.03(-0.08%)
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.