Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 37.17 37.72 37.10 37.58 18,979,388 +0.41(+1.12%)
Dec 30, 2008 36.73 37.16 36.60 37.16 17,323,788 +0.64(+1.75%)
Dec 29, 2008 36.79 36.98 36.01 36.52 15,699,376 -0.26(-0.70%)
Dec 26, 2008 36.96 37.27 36.55 36.78 6,765,164 +0.00(+0.00%)
Dec 24, 2008 36.93 37.03 36.59 36.78 5,794,165 -0.08(-0.20%)
Dec 23, 2008 37.18 37.65 36.79 36.86 16,814,034 -0.16(-0.42%)
Dec 22, 2008 37.17 37.40 36.47 37.01 22,540,314 +0.06(+0.15%)
Dec 19, 2008 37.40 37.78 36.77 36.96 36,828,900 -0.09(-0.25%)
Dec 18, 2008 37.40 37.84 36.74 37.05 30,122,738 +0.13(+0.36%)
Dec 17, 2008 37.09 37.30 36.68 36.92 25,057,526 -0.52(-1.38%)
Dec 16, 2008 36.71 37.53 36.20 37.43 28,524,386 +1.12(+3.10%)
Dec 15, 2008 36.26 36.67 35.77 36.31 20,673,212 +0.35(+0.98%)
Dec 12, 2008 35.93 36.20 35.43 35.96 23,487,260 -0.63(-1.72%)
Dec 11, 2008 36.05 36.96 35.83 36.59 25,489,230 +0.28(+0.78%)
Dec 10, 2008 36.94 36.94 35.70 36.30 20,907,980 -0.01(-0.02%)
Dec 09, 2008 37.02 37.06 36.11 36.31 21,938,750 -0.60(-1.63%)
Dec 08, 2008 37.10 37.54 36.27 36.91 26,049,606 +0.34(+0.93%)
Dec 05, 2008 35.08 36.66 34.70 36.57 26,453,216 +1.29(+3.65%)
Dec 04, 2008 36.06 36.18 34.88 35.29 27,152,218 -0.72(-1.99%)
Dec 03, 2008 35.37 36.43 34.86 36.00 29,940,122 +0.31(+0.86%)
Dec 02, 2008 35.24 35.80 34.51 35.69 25,603,822 +0.94(+2.71%)
Dec 01, 2008 36.21 36.32 34.68 34.75 30,097,366 -2.04(-5.55%)
Nov 28, 2008 36.72 36.91 36.20 36.79 12,243,658 +0.19(+0.53%)
Nov 26, 2008 36.19 36.74 35.50 36.60 29,468,690 -0.27(-0.73%)
Nov 25, 2008 37.68 37.68 36.09 36.87 34,098,240 -0.26(-0.69%)
Nov 24, 2008 37.19 37.62 36.38 37.13 32,653,194 +0.48(+1.30%)
Nov 21, 2008 35.47 36.75 34.22 36.65 49,042,600 +1.88(+5.42%)
Nov 20, 2008 36.13 36.47 34.26 34.76 49,842,320 -1.44(-3.97%)
Nov 19, 2008 37.65 38.33 36.13 36.20 44,204,572 -1.73(-4.55%)
Nov 18, 2008 36.61 38.00 36.41 37.93 34,033,816 +1.01(+2.73%)
Nov 17, 2008 36.63 38.06 36.53 36.92 26,603,512 -0.49(-1.30%)
Nov 14, 2008 38.32 38.93 37.14 37.40 0 -1.78(-4.53%)
Nov 13, 2008 36.38 39.25 35.70 39.18 43,835,036 +3.10(+8.60%)
Nov 12, 2008 36.64 37.09 35.87 36.08 29,515,592 -1.02(-2.74%)
Nov 11, 2008 37.16 37.62 36.13 37.09 23,106,552 -0.29(-0.77%)
Nov 10, 2008 38.00 38.15 37.11 37.38 20,615,228 -0.13(-0.35%)
Nov 07, 2008 36.41 37.68 36.30 37.51 26,081,032 +1.43(+3.97%)
Nov 06, 2008 37.21 37.57 35.82 36.08 36,762,748 -1.20(-3.22%)
Nov 05, 2008 38.46 38.46 37.21 37.28 31,722,602 -1.27(-3.30%)
Nov 04, 2008 38.51 38.73 38.19 38.55 23,529,332 +0.45(+1.19%)
Nov 03, 2008 38.30 38.51 37.72 38.10 19,019,136 -0.11(-0.29%)
Oct 31, 2008 37.90 38.40 37.27 38.21 31,763,162 +0.48(+1.27%)
Oct 30, 2008 38.84 39.09 37.17 37.73 37,934,120 -0.60(-1.56%)
Oct 29, 2008 39.47 39.47 37.40 38.33 46,590,044 -1.66(-4.14%)
Oct 28, 2008 38.27 40.18 37.73 39.98 44,191,464 +2.52(+6.72%)
Oct 27, 2008 37.63 39.05 37.44 37.47 33,823,060 -0.40(-1.05%)
Oct 24, 2008 36.75 38.92 36.53 37.87 37,137,948 -1.03(-2.66%)
Oct 23, 2008 38.52 39.33 37.50 38.90 37,713,800 +0.64(+1.68%)
Oct 22, 2008 38.79 39.30 37.53 38.26 37,445,904 -1.40(-3.52%)
Oct 21, 2008 39.68 40.43 39.47 39.65 22,543,746 -0.49(-1.21%)
Oct 20, 2008 39.52 40.20 38.71 40.14 28,953,406 +1.12(+2.86%)
Oct 17, 2008 39.21 40.49 38.64 39.02 40,543,236 -0.53(-1.34%)
Oct 16, 2008 37.83 39.85 36.32 39.55 55,553,684 +1.84(+4.89%)
Oct 15, 2008 40.06 40.34 37.44 37.71 40,238,988 -2.16(-5.41%)
Oct 14, 2008 41.42 42.03 39.24 39.87 62,474,980 +0.82(+2.11%)
Oct 13, 2008 36.41 39.12 36.10 39.04 52,235,668 +4.25(+12.23%)
Oct 10, 2008 34.51 36.75 32.43 34.79 0 -1.08(-3.00%)
Oct 09, 2008 39.02 39.34 35.87 35.87 53,772,048 -2.98(-7.67%)
Oct 08, 2008 38.40 39.78 38.07 38.84 60,200,376 -0.08(-0.21%)
Oct 07, 2008 40.56 40.90 38.68 38.92 38,807,056 -1.25(-3.12%)
Oct 06, 2008 40.51 41.14 38.80 40.18 53,735,664 -1.03(-2.51%)
Oct 03, 2008 42.36 42.59 41.17 41.21 0 -1.02(-2.40%)
Oct 02, 2008 42.33 42.52 42.14 42.23 49,602,904 +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.