Johnson & Johnson (NY: JNJ )

166.67 -0.40 (-0.24%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 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 31,763,162 +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%)
Oct 01, 2008 43.02 43.02 41.91 42.23 41,015,248 -0.93(-2.15%)
Sep 30, 2008 42.05 43.28 41.99 43.15 31,502,828 +1.48(+3.56%)
Sep 29, 2008 42.86 43.52 41.67 41.67 40,061,468 -1.56(-3.60%)
Sep 26, 2008 42.84 43.45 42.82 43.23 0 +0.02(+0.06%)
Sep 25, 2008 42.70 43.58 42.64 43.20 23,402,784 +0.73(+1.72%)
Sep 24, 2008 42.51 42.98 42.08 42.48 20,018,756 +0.02(+0.06%)
Sep 23, 2008 42.78 43.04 42.39 42.45 21,891,038 -0.16(-0.38%)
Sep 22, 2008 43.50 44.04 42.54 42.61 25,795,400 -0.98(-2.26%)
Sep 19, 2008 44.76 45.28 43.11 43.60 0 -0.59(-1.33%)
Sep 18, 2008 43.73 44.19 43.10 44.18 47,010,192 +0.88(+2.04%)
Sep 17, 2008 43.47 44.23 43.30 43.30 38,652,432 -0.18(-0.42%)
Sep 16, 2008 43.37 43.91 43.29 43.48 37,021,316 +0.12(+0.27%)
Sep 15, 2008 43.55 44.16 43.36 43.36 33,659,308 -0.61(-1.39%)
Sep 12, 2008 44.26 44.77 43.79 43.97 24,307,678 -0.36(-0.80%)
Sep 11, 2008 44.18 44.57 43.80 44.33 25,246,202 -0.04(-0.10%)
Sep 10, 2008 44.63 44.85 44.24 44.37 20,250,212 -0.07(-0.15%)
Sep 09, 2008 44.79 45.32 44.44 44.44 30,583,014 -0.55(-1.22%)
Sep 08, 2008 44.35 45.09 44.10 44.99 24,446,252 +0.97(+2.19%)
Sep 05, 2008 43.85 44.27 43.80 44.02 0 +0.14(+0.31%)
Sep 04, 2008 44.53 44.53 43.85 43.88 21,955,784 -0.66(-1.48%)
Sep 03, 2008 44.64 44.79 44.42 44.54 15,804,417 -0.14(-0.31%)
Sep 02, 2008 44.28 44.91 44.08 44.68 24,278,254 +0.81(+1.85%)
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%)
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.