Johnson & Johnson (NY: JNJ )

164.83 -1.32 (-0.79%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 44.29 44.92 44.09 44.69 24,274,418 +0.81(+1.85%)
Aug 29, 2008 44.34 44.48 43.87 43.88 0 -0.61(-1.37%)
Aug 28, 2008 44.53 44.66 44.34 44.49 13,078,948 +0.12(+0.28%)
Aug 27, 2008 44.06 44.48 43.80 44.36 13,482,066 +0.31(+0.71%)
Aug 26, 2008 44.06 44.24 43.77 44.05 10,336,538 -0.06(-0.13%)
Aug 25, 2008 44.39 44.45 43.95 44.11 13,170,189 -0.39(-0.87%)
Aug 22, 2008 44.26 44.66 44.12 44.49 0 +0.37(+0.85%)
Aug 21, 2008 43.75 44.28 43.64 44.12 12,666,166 +0.12(+0.28%)
Aug 20, 2008 44.06 44.29 43.69 44.00 16,605,419 -0.04(-0.10%)
Aug 19, 2008 43.73 44.18 43.73 44.04 14,756,183 +0.04(+0.08%)
Aug 18, 2008 44.32 44.32 43.82 44.00 15,907,792 -0.15(-0.34%)
Aug 15, 2008 43.84 44.20 43.80 44.15 0 +0.09(+0.20%)
Aug 14, 2008 44.07 44.44 43.72 44.06 15,282,443 -0.01(-0.01%)
Aug 13, 2008 44.36 44.47 43.95 44.07 17,125,990 -0.31(-0.70%)
Aug 12, 2008 44.24 44.49 44.13 44.38 14,050,300 +0.02(+0.06%)
Aug 11, 2008 44.21 44.50 44.00 44.36 16,529,914 +0.07(+0.15%)
Aug 08, 2008 43.80 44.37 43.56 44.29 19,501,848 +0.56(+1.27%)
Aug 07, 2008 43.68 44.01 43.33 43.73 22,910,506 -0.26(-0.59%)
Aug 06, 2008 43.54 44.25 43.38 43.99 30,258,802 +0.38(+0.88%)
Aug 05, 2008 42.90 43.64 42.79 43.61 32,601,036 +0.91(+2.13%)
Aug 04, 2008 42.20 42.97 42.07 42.70 22,124,818 +0.54(+1.29%)
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.