Skip to main content

Johnson & Johnson (NY: JNJ )

158.61 +0.65 (+0.41%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 41.90 42.60 41.61 42.42 18,982,972 +0.51(+1.21%)
Jun 27, 2008 42.33 42.67 41.80 41.92 28,939,014 -0.45(-1.07%)
Jun 26, 2008 42.65 43.09 42.37 42.37 18,825,014 -0.67(-1.56%)
Jun 25, 2008 42.75 43.31 42.67 43.04 15,736,380 +0.37(+0.87%)
Jun 24, 2008 42.27 42.75 42.27 42.67 16,216,594 +0.28(+0.67%)
Jun 23, 2008 42.33 42.50 42.17 42.39 13,178,993 +0.15(+0.36%)
Jun 20, 2008 42.39 42.61 42.12 42.24 24,925,172 -0.37(-0.87%)
Jun 19, 2008 42.40 42.85 42.29 42.61 13,785,171 +0.12(+0.28%)
Jun 18, 2008 43.04 43.50 42.33 42.49 19,481,546 -0.76(-1.75%)
Jun 17, 2008 43.54 43.68 43.19 43.25 11,077,207 -0.16(-0.38%)
Jun 16, 2008 43.49 43.62 43.19 43.41 12,109,453 -0.28(-0.65%)
Jun 13, 2008 43.37 43.76 43.35 43.70 13,555,715 +0.38(+0.88%)
Jun 12, 2008 43.02 43.41 42.96 43.31 14,776,770 +0.32(+0.75%)
Jun 11, 2008 43.20 43.42 42.93 42.99 15,761,070 -0.28(-0.64%)
Jun 10, 2008 43.44 43.47 43.00 43.27 15,423,905 -0.01(-0.02%)
Jun 09, 2008 43.44 43.65 43.06 43.27 13,188,220 -0.09(-0.20%)
Jun 06, 2008 43.90 44.02 43.31 43.36 21,637,500 -0.79(-1.79%)
Jun 05, 2008 43.95 44.24 43.85 44.15 13,163,761 +0.27(+0.62%)
Jun 04, 2008 43.98 44.14 43.70 43.88 13,592,833 -0.14(-0.31%)
Jun 03, 2008 43.92 44.20 43.81 44.02 17,233,012 +0.16(+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.