Indicators

Johnson & Johnson (NY: JNJ )

151.27 -2.13 (-1.39%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	38.24	38.43	37.69	38.32	11,756,749	+0.20(+0.53%)
Nov 26, 2008	37.69	38.26	36.97	38.11	28,296,770	-0.28(-0.73%)
Nov 25, 2008	39.24	39.24	37.58	38.39	32,742,212	-0.27(-0.69%)
Nov 24, 2008	38.73	39.17	37.88	38.66	31,354,634	+0.50(+1.30%)
Nov 21, 2008	36.94	38.27	35.64	38.17	47,092,260	+1.66(+4.55%)
Nov 20, 2008	37.94	38.30	35.97	36.50	47,465,716	-1.51(-3.97%)
Nov 19, 2008	39.53	40.25	37.94	38.02	42,096,788	-1.81(-4.55%)
Nov 18, 2008	38.45	39.90	38.24	39.83	32,411,000	+1.06(+2.73%)
Nov 17, 2008	38.46	39.96	38.36	38.77	25,334,992	-0.51(-1.30%)
Nov 14, 2008	40.24	40.88	39.00	39.28	0	-1.86(-4.53%)
Nov 13, 2008	38.20	41.21	37.49	41.14	41,744,876	+3.26(+8.60%)
Nov 12, 2008	38.48	38.94	37.67	37.88	28,108,216	-1.07(-2.74%)
Nov 11, 2008	39.02	39.51	37.94	38.95	22,004,776	-0.30(-0.77%)
Nov 10, 2008	39.90	40.06	38.97	39.25	19,632,244	-0.14(-0.35%)
Nov 07, 2008	38.24	39.57	38.12	39.39	24,837,424	+1.50(+3.97%)
Nov 06, 2008	39.07	39.45	37.61	37.88	35,009,808	-1.26(-3.22%)
Nov 05, 2008	40.39	40.39	39.07	39.15	30,209,992	-1.33(-3.30%)
Nov 04, 2008	40.44	40.66	40.10	40.48	22,407,396	+0.48(+1.19%)

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.