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 (%)
Dec 31, 2008 39.02 39.60 38.95 39.45 18,078,474 +0.44(+1.12%)
Dec 30, 2008 38.56 39.02 38.42 39.02 16,501,462 +0.67(+1.75%)
Dec 29, 2008 38.63 38.82 37.81 38.34 14,954,158 -0.27(-0.70%)
Dec 26, 2008 38.80 39.13 38.38 38.61 6,444,035 +0.00(+0.00%)
Dec 24, 2008 38.77 38.88 38.41 38.61 5,519,128 -0.08(-0.20%)
Dec 23, 2008 39.03 39.52 38.63 38.69 16,015,905 -0.16(-0.42%)
Dec 22, 2008 39.02 39.26 38.28 38.86 21,470,370 +0.06(+0.15%)
Dec 19, 2008 39.27 39.66 38.60 38.80 35,080,704 -0.10(-0.25%)
Dec 18, 2008 39.27 39.73 38.57 38.90 28,692,874 +0.14(+0.36%)
Dec 17, 2008 38.94 39.16 38.51 38.76 23,868,096 -0.54(-1.38%)
Dec 16, 2008 38.54 39.40 38.00 39.30 27,170,392 +1.18(+3.10%)
Dec 15, 2008 38.07 38.50 37.55 38.12 19,691,898 +0.37(+0.98%)
Dec 12, 2008 37.72 38.01 37.20 37.75 22,372,368 -0.66(-1.72%)
Dec 11, 2008 37.85 38.80 37.62 38.41 24,279,308 +0.30(+0.78%)
Dec 10, 2008 38.78 38.78 37.48 38.11 19,915,520 -0.01(-0.02%)
Dec 09, 2008 38.87 38.90 37.91 38.12 20,897,362 -0.63(-1.63%)
Dec 08, 2008 38.95 39.41 38.08 38.75 24,813,084 +0.36(+0.93%)
Dec 05, 2008 36.83 38.49 36.43 38.40 25,197,536 +1.35(+3.65%)
Dec 04, 2008 37.86 37.99 36.61 37.04 25,863,358 -0.75(-1.99%)
Dec 03, 2008 37.14 38.25 36.60 37.80 28,518,926 +0.32(+0.86%)
Dec 02, 2008 37.00 37.58 36.23 37.47 24,388,460 +0.99(+2.71%)
Dec 01, 2008 38.02 38.12 36.41 36.48 28,668,704 -2.14(-5.55%)
Nov 28, 2008 38.55 38.74 38.00 38.63 11,662,477 +0.20(+0.53%)
Nov 26, 2008 37.99 38.57 37.27 38.42 28,069,870 -0.28(-0.73%)
Nov 25, 2008 39.56 39.56 37.89 38.71 32,479,666 -0.27(-0.69%)
Nov 24, 2008 39.05 39.49 38.19 38.98 31,103,214 +0.50(+1.30%)
Nov 21, 2008 37.24 38.58 35.93 38.47 46,714,648 +1.67(+4.55%)
Nov 20, 2008 38.24 38.61 36.27 36.80 47,085,108 -1.52(-3.97%)
Nov 19, 2008 39.85 40.57 38.25 38.32 41,759,232 -1.83(-4.55%)
Nov 18, 2008 38.76 40.22 38.55 40.15 32,151,110 +1.07(+2.73%)
Nov 17, 2008 38.77 40.29 38.67 39.08 25,131,840 -0.51(-1.30%)
Nov 14, 2008 40.56 41.21 39.31 39.60 0 -1.88(-4.53%)
Nov 13, 2008 38.51 41.55 37.80 41.47 41,410,140 +3.28(+8.60%)
Nov 12, 2008 38.79 39.26 37.97 38.19 27,882,828 -1.07(-2.74%)
Nov 11, 2008 39.33 39.83 38.25 39.27 21,828,328 -0.30(-0.77%)
Nov 10, 2008 40.22 40.39 39.29 39.57 19,474,820 -0.14(-0.35%)
Nov 07, 2008 38.55 39.89 38.43 39.71 24,638,262 +1.52(+3.97%)
Nov 06, 2008 39.38 39.77 37.91 38.19 34,729,080 -1.27(-3.22%)
Nov 05, 2008 40.72 40.72 39.38 39.46 29,967,750 -1.35(-3.30%)
Nov 04, 2008 40.77 40.99 40.43 40.81 22,227,720 +0.48(+1.19%)
Nov 03, 2008 40.54 40.76 39.93 40.33 17,967,022 -0.12(-0.29%)
Oct 31, 2008 40.12 40.64 39.45 40.45 30,006,064 +0.51(+1.27%)
Oct 30, 2008 41.11 41.38 39.35 39.94 35,835,652 -0.63(-1.56%)
Oct 29, 2008 41.78 41.78 39.59 40.57 44,012,744 -1.75(-4.14%)
Oct 28, 2008 40.51 42.53 39.94 42.33 41,746,852 +2.66(+6.72%)
Oct 27, 2008 39.83 41.34 39.63 39.66 31,952,010 -0.42(-1.05%)
Oct 24, 2008 38.90 41.20 38.67 40.08 35,083,528 -1.09(-2.66%)
Oct 23, 2008 40.78 41.63 39.69 41.18 35,627,520 +0.68(+1.68%)
Oct 22, 2008 41.06 41.61 39.73 40.50 35,374,444 -1.48(-3.52%)
Oct 21, 2008 42.01 42.79 41.78 41.98 21,296,654 -0.51(-1.21%)
Oct 20, 2008 41.83 42.55 40.98 42.49 27,351,740 +1.18(+2.86%)
Oct 17, 2008 41.51 42.86 40.91 41.31 38,300,436 -0.56(-1.34%)
Oct 16, 2008 40.05 42.19 38.45 41.87 52,480,524 +1.95(+4.89%)
Oct 15, 2008 42.40 42.70 39.63 39.92 38,013,020 -2.28(-5.41%)
Oct 14, 2008 43.85 44.49 41.54 42.20 59,018,948 +0.87(+2.11%)
Oct 13, 2008 38.55 41.41 38.21 41.33 49,346,060 +4.50(+12.23%)
Oct 10, 2008 36.53 38.90 34.33 36.83 0 -1.14(-3.00%)
Oct 09, 2008 41.30 41.65 37.97 37.97 50,797,448 -3.15(-7.67%)
Oct 08, 2008 40.64 42.11 40.30 41.12 56,870,172 -0.09(-0.21%)
Oct 07, 2008 42.93 43.29 40.95 41.20 36,660,300 -1.33(-3.12%)
Oct 06, 2008 42.89 43.54 41.07 42.53 50,763,076 -1.09(-2.51%)
Oct 03, 2008 44.84 45.08 43.58 43.62 0 -1.07(-2.40%)
Oct 02, 2008 44.81 45.01 44.61 44.70 46,858,936 +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.