Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 36.73 36.91 36.20 36.80 12,241,726 +0.19(+0.53%)
Nov 26, 2008 36.20 36.75 35.50 36.60 29,464,040 -0.27(-0.73%)
Nov 25, 2008 37.68 37.69 36.09 36.87 34,092,860 -0.26(-0.69%)
Nov 24, 2008 37.20 37.62 36.38 37.13 32,648,042 +0.48(+1.30%)
Nov 21, 2008 35.48 36.75 34.23 36.65 49,034,860 +1.88(+5.42%)
Nov 20, 2008 36.13 36.48 34.26 34.77 49,834,448 -1.44(-3.97%)
Nov 19, 2008 37.65 38.33 36.14 36.21 44,197,588 -1.73(-4.55%)
Nov 18, 2008 36.62 38.00 36.42 37.93 34,028,440 +1.01(+2.73%)
Nov 17, 2008 36.63 38.06 36.54 36.92 26,599,310 -0.49(-1.30%)
Nov 14, 2008 38.33 38.94 37.14 37.41 0 -1.78(-4.53%)
Nov 13, 2008 36.38 39.25 35.71 39.19 43,828,112 +3.10(+8.60%)
Nov 12, 2008 36.65 37.09 35.88 36.08 29,510,930 -1.02(-2.74%)
Nov 11, 2008 37.16 37.63 36.14 37.10 23,102,902 -0.29(-0.77%)
Nov 10, 2008 38.00 38.16 37.12 37.39 20,611,972 -0.13(-0.35%)
Nov 07, 2008 36.42 37.68 36.31 37.52 26,076,912 +1.43(+3.97%)
Nov 06, 2008 37.21 37.58 35.82 36.08 36,756,940 -1.20(-3.22%)
Nov 05, 2008 38.47 38.47 37.21 37.29 31,717,592 -1.27(-3.30%)
Nov 04, 2008 38.52 38.73 38.20 38.56 23,525,614 +0.45(+1.19%)
Nov 03, 2008 38.31 38.51 37.73 38.10 19,016,132 -0.11(-0.29%)
Oct 31, 2008 37.90 38.40 37.27 38.21 31,758,144 +0.48(+1.27%)
Oct 30, 2008 38.84 39.09 37.18 37.73 37,928,128 -0.60(-1.56%)
Oct 29, 2008 39.48 39.48 37.40 38.33 46,582,684 -1.66(-4.14%)
Oct 28, 2008 38.28 40.18 37.73 39.99 44,184,484 +2.52(+6.72%)
Oct 27, 2008 37.63 39.06 37.44 37.47 33,817,716 -0.40(-1.05%)
Oct 24, 2008 36.76 38.93 36.53 37.87 37,132,084 -1.03(-2.66%)
Oct 23, 2008 38.53 39.34 37.50 38.91 37,707,840 +0.64(+1.68%)
Oct 22, 2008 38.79 39.31 37.54 38.26 37,439,988 -1.40(-3.52%)
Oct 21, 2008 39.69 40.43 39.48 39.66 22,540,184 -0.49(-1.21%)
Oct 20, 2008 39.52 40.20 38.72 40.15 28,948,832 +1.12(+2.86%)
Oct 17, 2008 39.22 40.49 38.65 39.03 40,536,828 -0.53(-1.34%)
Oct 16, 2008 37.84 39.86 36.33 39.56 55,544,908 +1.84(+4.89%)
Oct 15, 2008 40.06 40.35 37.44 37.72 40,232,632 -2.16(-5.41%)
Oct 14, 2008 41.43 42.04 39.25 39.87 62,465,112 +0.82(+2.11%)
Oct 13, 2008 36.42 39.12 36.10 39.05 52,227,416 +4.26(+12.23%)
Oct 10, 2008 34.51 36.76 32.43 34.79 0 -1.08(-3.00%)
Oct 09, 2008 39.02 39.35 35.87 35.87 53,763,556 -2.98(-7.67%)
Oct 08, 2008 38.40 39.78 38.08 38.85 60,190,868 -0.08(-0.21%)
Oct 07, 2008 40.56 40.90 38.69 38.93 38,800,924 -1.25(-3.12%)
Oct 06, 2008 40.52 41.14 38.81 40.18 53,727,176 -1.03(-2.51%)
Oct 03, 2008 42.36 42.59 41.18 41.22 0 -1.02(-2.40%)
Oct 02, 2008 42.34 42.53 42.15 42.23 49,595,068 +0.00(+0.00%)
Oct 01, 2008 43.03 43.03 41.91 42.23 41,008,768 -0.93(-2.15%)
Sep 30, 2008 42.05 43.29 42.00 43.16 31,497,852 +1.48(+3.56%)
Sep 29, 2008 42.87 43.52 41.68 41.68 40,055,140 -1.56(-3.60%)
Sep 26, 2008 42.84 43.45 42.82 43.24 0 +0.02(+0.06%)
Sep 25, 2008 42.71 43.59 42.65 43.21 23,399,088 +0.73(+1.72%)
Sep 24, 2008 42.52 42.99 42.08 42.48 20,015,594 +0.02(+0.06%)
Sep 23, 2008 42.79 43.05 42.40 42.46 21,887,580 -0.16(-0.38%)
Sep 22, 2008 43.50 44.05 42.55 42.62 25,791,326 -0.98(-2.26%)
Sep 19, 2008 44.76 45.29 43.12 43.60 0 -0.59(-1.33%)
Sep 18, 2008 43.73 44.20 43.11 44.19 47,002,768 +0.88(+2.04%)
Sep 17, 2008 43.48 44.23 43.30 43.30 38,646,328 -0.18(-0.42%)
Sep 16, 2008 43.37 43.92 43.30 43.48 37,015,468 +0.12(+0.27%)
Sep 15, 2008 43.56 44.16 43.37 43.37 33,653,992 -0.61(-1.39%)
Sep 12, 2008 44.27 44.77 43.80 43.98 24,303,840 -0.36(-0.80%)
Sep 11, 2008 44.18 44.58 43.81 44.33 25,242,214 -0.04(-0.10%)
Sep 10, 2008 44.64 44.86 44.24 44.38 20,247,014 -0.07(-0.15%)
Sep 09, 2008 44.80 45.33 44.44 44.44 30,578,184 -0.55(-1.22%)
Sep 08, 2008 44.36 45.09 44.11 44.99 24,442,392 +0.97(+2.19%)
Sep 05, 2008 43.85 44.28 43.80 44.03 0 +0.14(+0.31%)
Sep 04, 2008 44.54 44.54 43.86 43.89 21,952,316 -0.66(-1.48%)
Sep 03, 2008 44.65 44.79 44.43 44.55 15,801,920 -0.14(-0.31%)
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.