Skip to main content

Johnson & Johnson (NY: JNJ )

156.76 -1.42 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 44.51 45.82 44.46 45.69 29,755,432 +1.57(+3.56%)
Sep 29, 2008 45.38 46.07 44.12 44.12 37,839,340 -1.65(-3.60%)
Sep 26, 2008 45.35 46.00 45.33 45.77 0 +0.03(+0.06%)
Sep 25, 2008 45.21 46.14 45.15 45.74 22,104,680 +0.77(+1.72%)
Sep 24, 2008 45.01 45.50 44.55 44.97 18,908,356 +0.03(+0.06%)
Sep 23, 2008 45.29 45.57 44.88 44.94 20,676,788 -0.17(-0.38%)
Sep 22, 2008 46.05 46.63 45.04 45.11 24,364,582 -1.04(-2.26%)
Sep 19, 2008 47.38 47.94 45.64 46.16 0 -0.62(-1.33%)
Sep 18, 2008 46.30 46.79 45.64 46.78 44,402,632 +0.94(+2.04%)
Sep 17, 2008 46.02 46.82 45.84 45.84 36,508,460 -0.19(-0.42%)
Sep 16, 2008 45.91 46.49 45.83 46.03 34,967,820 +0.13(+0.27%)
Sep 15, 2008 46.11 46.75 45.91 45.91 31,792,298 -0.65(-1.39%)
Sep 12, 2008 46.86 47.40 46.36 46.55 22,959,382 -0.38(-0.80%)
Sep 11, 2008 46.77 47.19 46.37 46.93 23,845,846 -0.05(-0.10%)
Sep 10, 2008 47.25 47.49 46.84 46.97 19,126,974 -0.07(-0.15%)
Sep 09, 2008 47.42 47.98 47.05 47.05 28,886,638 -0.58(-1.22%)
Sep 08, 2008 46.95 47.73 46.69 47.63 23,090,270 +1.02(+2.19%)
Sep 05, 2008 46.42 46.87 46.37 46.61 0 +0.15(+0.31%)
Sep 04, 2008 47.15 47.15 46.43 46.46 20,737,942 -0.70(-1.48%)
Sep 03, 2008 47.26 47.42 47.03 47.16 14,927,778 -0.14(-0.31%)
Sep 02, 2008 46.88 47.55 46.67 47.30 22,931,588 +0.86(+1.85%)
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%)
Aug 01, 2008 45.17 45.37 44.80 44.91 13,726,408 -0.24(-0.54%)
Jul 31, 2008 44.71 45.54 44.71 45.15 20,921,492 +0.26(+0.57%)
Jul 30, 2008 45.31 45.31 44.65 44.90 20,505,770 -0.26(-0.58%)
Jul 29, 2008 45.16 45.50 45.04 45.16 19,731,102 +0.00(+0.00%)
Jul 28, 2008 45.48 45.50 45.12 45.16 14,881,957 -0.36(-0.80%)
Jul 25, 2008 45.42 45.64 45.21 45.52 15,928,688 +0.24(+0.54%)
Jul 24, 2008 45.02 45.67 44.66 45.28 25,085,218 +0.26(+0.57%)
Jul 23, 2008 44.98 45.08 44.59 45.02 15,552,838 +0.18(+0.41%)
Jul 22, 2008 44.20 45.01 44.20 44.84 23,581,248 +0.58(+1.31%)
Jul 21, 2008 44.83 44.83 44.18 44.26 17,103,820 -0.47(-1.05%)
Jul 18, 2008 44.68 44.99 44.55 44.73 19,566,292 -0.01(-0.01%)
Jul 17, 2008 45.13 45.14 44.18 44.73 21,558,516 -0.24(-0.53%)
Jul 16, 2008 44.69 45.38 44.51 44.97 28,634,248 +0.32(+0.72%)
Jul 15, 2008 44.25 44.83 44.05 44.65 36,700,888 +0.85(+1.94%)
Jul 14, 2008 43.82 44.15 43.58 43.80 16,853,782 +0.10(+0.23%)
Jul 11, 2008 43.73 44.01 43.53 43.70 25,219,242 -0.45(-1.02%)
Jul 10, 2008 43.56 44.32 43.56 44.15 26,384,472 +0.50(+1.15%)
Jul 09, 2008 43.62 44.18 43.54 43.64 21,139,034 -0.02(-0.05%)
Jul 08, 2008 42.96 43.71 42.96 43.66 23,468,464 +0.63(+1.47%)
Jul 07, 2008 42.93 43.49 42.78 43.03 21,997,340 +0.09(+0.20%)
Jul 04, 2008 42.44 43.10 42.37 42.95 11,700,875 +0.00(+0.00%)
Jul 03, 2008 42.44 43.10 42.37 42.95 11,700,875 +0.32(+0.74%)
Jul 02, 2008 42.83 42.94 42.54 42.63 16,237,129 -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.