Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 46.94 47.09 46.44 46.45 0 -0.65(-1.37%)
Aug 28, 2008 47.14 47.28 46.93 47.09 12,355,437 +0.13(+0.28%)
Aug 27, 2008 46.64 47.08 46.37 46.96 12,736,255 +0.33(+0.71%)
Aug 26, 2008 46.64 46.84 46.33 46.63 9,764,734 -0.06(-0.13%)
Aug 25, 2008 46.99 47.05 46.53 46.69 12,441,631 -0.41(-0.87%)
Aug 22, 2008 46.86 47.27 46.70 47.10 0 +0.09(+0.20%)
Aug 21, 2008 46.61 47.18 46.50 47.01 11,888,265 +0.13(+0.28%)
Aug 20, 2008 46.94 47.19 46.55 46.88 15,585,586 -0.05(-0.10%)
Aug 19, 2008 46.59 47.07 46.59 46.92 13,849,922 +0.04(+0.08%)
Aug 18, 2008 47.23 47.23 46.69 46.88 14,930,805 -0.16(-0.34%)
Aug 15, 2008 46.70 47.09 46.67 47.04 0 +0.09(+0.20%)
Aug 14, 2008 46.95 47.35 46.59 46.95 14,343,862 -0.01(-0.01%)
Aug 13, 2008 47.26 47.38 46.82 46.95 16,074,187 -0.33(-0.70%)
Aug 12, 2008 47.13 47.40 47.01 47.28 13,187,392 +0.03(+0.06%)
Aug 11, 2008 47.11 47.42 46.88 47.26 15,514,719 +0.07(+0.15%)
Aug 08, 2008 46.67 47.27 46.41 47.19 18,304,130 +0.59(+1.27%)
Aug 07, 2008 46.54 46.89 46.17 46.59 21,503,444 -0.28(-0.59%)
Aug 06, 2008 46.39 47.15 46.22 46.87 28,400,438 +0.41(+0.88%)
Aug 05, 2008 45.71 46.49 45.59 46.46 30,598,824 +0.97(+2.13%)
Aug 04, 2008 44.96 45.78 44.82 45.49 20,766,008 +0.58(+1.29%)
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.