Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 44.71 45.53 44.70 45.15 20,924,798 +0.26(+0.57%)
Jul 30, 2008 45.30 45.30 44.65 44.89 20,509,010 -0.26(-0.58%)
Jul 29, 2008 45.15 45.50 45.03 45.15 19,734,220 +0.00(+0.00%)
Jul 28, 2008 45.47 45.49 45.11 45.15 14,884,309 -0.36(-0.80%)
Jul 25, 2008 45.42 45.64 45.21 45.52 15,931,205 +0.24(+0.54%)
Jul 24, 2008 45.01 45.66 44.65 45.27 25,089,182 +0.26(+0.57%)
Jul 23, 2008 44.98 45.07 44.59 45.02 15,555,295 +0.18(+0.41%)
Jul 22, 2008 44.19 45.00 44.19 44.83 23,584,974 +0.58(+1.31%)
Jul 21, 2008 44.82 44.82 44.18 44.25 17,106,522 -0.47(-1.05%)
Jul 18, 2008 44.67 44.98 44.54 44.72 19,569,384 -0.01(-0.01%)
Jul 17, 2008 45.13 45.13 44.18 44.73 21,561,922 -0.24(-0.53%)
Jul 16, 2008 44.69 45.37 44.51 44.96 28,638,774 +0.32(+0.72%)
Jul 15, 2008 44.24 44.82 44.04 44.64 36,706,688 +0.85(+1.94%)
Jul 14, 2008 43.81 44.14 43.58 43.79 16,856,446 +0.10(+0.23%)
Jul 11, 2008 43.72 44.00 43.52 43.69 25,223,226 -0.45(-1.02%)
Jul 10, 2008 43.56 44.31 43.56 44.14 26,388,640 +0.50(+1.15%)
Jul 09, 2008 43.62 44.18 43.53 43.64 21,142,374 -0.02(-0.05%)
Jul 08, 2008 42.96 43.70 42.96 43.66 23,472,172 +0.63(+1.47%)
Jul 07, 2008 42.92 43.48 42.77 43.02 22,000,816 +0.09(+0.20%)
Jul 04, 2008 42.43 43.10 42.36 42.94 11,702,724 +0.00(+0.00%)
Jul 03, 2008 42.43 43.10 42.36 42.94 11,702,724 +0.32(+0.74%)
Jul 02, 2008 42.82 42.93 42.53 42.62 16,239,695 -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.