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 (%)
Aug 29, 2008 44.34 44.47 43.86 43.87 0 -0.61(-1.37%)
Aug 28, 2008 44.52 44.66 44.33 44.48 13,081,014 +0.12(+0.28%)
Aug 27, 2008 44.05 44.47 43.80 44.36 13,484,195 +0.31(+0.71%)
Aug 26, 2008 44.05 44.24 43.76 44.04 10,338,171 -0.06(-0.13%)
Aug 25, 2008 44.38 44.44 43.95 44.10 13,172,270 -0.39(-0.87%)
Aug 22, 2008 44.26 44.65 44.11 44.49 0 +0.37(+0.85%)
Aug 21, 2008 43.74 44.27 43.64 44.11 12,668,165 +0.12(+0.28%)
Aug 20, 2008 44.05 44.28 43.69 43.99 16,608,040 -0.04(-0.10%)
Aug 19, 2008 43.72 44.18 43.72 44.03 14,758,512 +0.04(+0.08%)
Aug 18, 2008 44.32 44.32 43.82 44.00 15,910,303 -0.15(-0.34%)
Aug 15, 2008 43.83 44.19 43.80 44.14 0 +0.09(+0.20%)
Aug 14, 2008 44.06 44.44 43.72 44.06 15,284,856 -0.01(-0.01%)
Aug 13, 2008 44.35 44.46 43.94 44.06 17,128,694 -0.31(-0.70%)
Aug 12, 2008 44.23 44.48 44.12 44.37 14,052,518 +0.02(+0.06%)
Aug 11, 2008 44.21 44.50 44.00 44.35 16,532,524 +0.07(+0.15%)
Aug 08, 2008 43.80 44.36 43.56 44.28 19,504,928 +0.56(+1.27%)
Aug 07, 2008 43.67 44.00 43.33 43.72 22,914,124 -0.26(-0.59%)
Aug 06, 2008 43.54 44.24 43.37 43.98 30,263,578 +0.38(+0.88%)
Aug 05, 2008 42.89 43.63 42.78 43.60 32,606,182 +0.91(+2.13%)
Aug 04, 2008 42.19 42.96 42.06 42.69 22,128,310 +0.54(+1.29%)
Aug 01, 2008 42.39 42.58 42.04 42.15 14,626,894 -0.23(-0.54%)
Jul 31, 2008 41.96 42.73 41.95 42.37 22,293,994 +0.24(+0.57%)
Jul 30, 2008 42.52 42.52 41.90 42.13 21,851,000 -0.25(-0.58%)
Jul 29, 2008 42.38 42.70 42.27 42.38 21,025,512 +0.00(+0.00%)
Jul 28, 2008 42.68 42.70 42.34 42.38 15,858,251 -0.34(-0.80%)
Jul 25, 2008 42.63 42.83 42.43 42.72 16,973,650 +0.23(+0.54%)
Jul 24, 2008 42.24 42.86 41.91 42.49 26,730,872 +0.24(+0.57%)
Jul 23, 2008 42.21 42.30 41.85 42.25 16,573,143 +0.17(+0.41%)
Jul 22, 2008 41.48 42.24 41.48 42.08 25,128,236 +0.54(+1.31%)
Jul 21, 2008 42.07 42.07 41.46 41.53 18,225,874 -0.44(-1.05%)
Jul 18, 2008 41.93 42.22 41.80 41.97 20,849,890 -0.01(-0.01%)
Jul 17, 2008 42.36 42.36 41.46 41.98 22,972,808 -0.22(-0.53%)
Jul 16, 2008 41.94 42.58 41.77 42.20 30,512,726 +0.30(+0.72%)
Jul 15, 2008 41.53 42.07 41.33 41.90 39,108,560 +0.80(+1.94%)
Jul 14, 2008 41.12 41.43 40.90 41.10 17,959,434 +0.09(+0.23%)
Jul 11, 2008 41.04 41.30 40.85 41.01 26,873,686 -0.42(-1.02%)
Jul 10, 2008 40.88 41.59 40.88 41.43 28,115,358 +0.47(+1.15%)
Jul 09, 2008 40.94 41.46 40.86 40.96 22,525,808 -0.02(-0.05%)
Jul 08, 2008 40.32 41.02 40.32 40.98 25,008,054 +0.59(+1.47%)
Jul 07, 2008 40.29 40.81 40.15 40.38 23,440,420 +0.08(+0.20%)
Jul 04, 2008 39.82 40.45 39.76 40.30 12,468,482 +0.00(+0.00%)
Jul 03, 2008 39.82 40.45 39.76 40.30 12,468,482 +0.30(+0.74%)
Jul 02, 2008 40.19 40.30 39.92 40.00 17,302,326 -0.03(-0.08%)
Jul 01, 2008 39.45 40.21 39.45 40.03 26,883,110 +0.22(+0.54%)
Jun 30, 2008 39.32 39.99 39.05 39.82 20,225,106 +0.48(+1.21%)
Jun 27, 2008 39.73 40.05 39.24 39.34 30,832,614 -0.43(-1.07%)
Jun 26, 2008 40.03 40.44 39.77 39.77 20,056,812 -0.63(-1.56%)
Jun 25, 2008 40.12 40.65 40.05 40.40 16,766,076 +0.35(+0.87%)
Jun 24, 2008 39.67 40.13 39.67 40.05 17,277,712 +0.27(+0.67%)
Jun 23, 2008 39.73 39.89 39.58 39.79 14,041,350 +0.14(+0.36%)
Jun 20, 2008 39.79 39.99 39.53 39.65 26,556,130 -0.35(-0.87%)
Jun 19, 2008 39.80 40.21 39.69 39.99 14,687,192 +0.11(+0.28%)
Jun 18, 2008 40.40 40.83 39.73 39.88 20,756,306 -0.71(-1.75%)
Jun 17, 2008 40.87 41.00 40.54 40.59 11,802,034 -0.15(-0.38%)
Jun 16, 2008 40.82 40.94 40.54 40.75 12,901,824 -0.27(-0.65%)
Jun 13, 2008 40.71 41.07 40.68 41.01 14,442,721 +0.36(+0.88%)
Jun 12, 2008 40.38 40.74 40.33 40.65 15,743,675 +0.30(+0.75%)
Jun 11, 2008 40.54 40.75 40.30 40.35 16,792,382 -0.26(-0.64%)
Jun 10, 2008 40.77 40.80 40.36 40.61 16,433,155 -0.01(-0.02%)
Jun 09, 2008 40.77 40.97 40.42 40.62 14,051,180 -0.08(-0.20%)
Jun 06, 2008 41.20 41.32 40.65 40.70 23,053,330 -0.74(-1.79%)
Jun 05, 2008 41.25 41.53 41.16 41.44 14,025,120 +0.25(+0.62%)
Jun 04, 2008 41.28 41.43 41.01 41.19 14,482,269 -0.13(-0.31%)
Jun 03, 2008 41.22 41.49 41.12 41.32 18,360,640 +0.15(+0.38%)
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.