Skip to main content

Johnson & Johnson (NY: JNJ )

151.94 -1.46 (-0.95%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 42.59 42.13 42.13 42.13 10,644,358 -0.33(-0.77%)
Dec 30, 2009 42.37 42.54 42.21 42.46 8,564,670 -0.02(-0.05%)
Dec 29, 2009 42.57 42.78 42.46 42.48 10,185,059 +0.00(+0.00%)
Dec 28, 2009 42.45 42.51 42.37 42.48 8,704,499 +0.16(+0.37%)
Dec 24, 2009 42.31 42.41 42.20 42.32 3,720,989 +0.09(+0.20%)
Dec 23, 2009 42.21 42.41 42.21 42.23 9,724,136 +0.03(+0.06%)
Dec 22, 2009 42.06 42.39 42.06 42.21 10,892,406 -0.03(-0.06%)
Dec 21, 2009 42.28 42.52 42.01 42.23 17,009,008 +0.13(+0.31%)
Dec 18, 2009 42.35 42.35 41.80 42.10 33,906,608 -0.07(-0.16%)
Dec 17, 2009 42.15 42.37 42.00 42.17 15,424,383 -0.31(-0.74%)
Dec 16, 2009 42.48 42.57 42.35 42.48 20,411,528 +0.14(+0.32%)
Dec 15, 2009 42.34 42.38 42.16 42.35 16,396,884 -0.14(-0.34%)
Dec 14, 2009 42.60 42.61 42.42 42.49 12,494,560 +0.07(+0.17%)
Dec 11, 2009 42.35 42.62 42.33 42.42 10,999,438 +0.05(+0.12%)
Dec 10, 2009 42.29 42.52 42.12 42.37 13,517,998 +0.26(+0.61%)
Dec 09, 2009 42.12 42.12 41.88 42.11 13,624,514 +0.09(+0.20%)
Dec 08, 2009 42.19 42.28 41.82 42.02 16,930,216 -0.08(-0.19%)
Dec 07, 2009 42.18 42.36 41.99 42.10 13,922,526 +0.01(+0.02%)
Dec 04, 2009 42.35 42.70 41.97 42.10 22,921,084 +0.13(+0.31%)
Dec 03, 2009 41.89 42.34 41.78 41.97 19,141,314 +0.18(+0.44%)
Dec 02, 2009 41.54 42.02 41.50 41.78 16,658,534 +0.24(+0.58%)
Dec 01, 2009 41.17 41.64 41.17 41.54 18,808,310 +0.44(+1.07%)
Nov 30, 2009 41.06 41.19 40.71 41.10 16,535,077 -0.03(-0.08%)
Nov 27, 2009 40.89 41.27 40.56 41.14 9,297,133 -0.27(-0.65%)
Nov 25, 2009 41.46 41.50 41.16 41.40 10,987,392 +0.08(+0.19%)
Nov 24, 2009 41.16 41.47 40.98 41.33 14,801,047 +0.32(+0.78%)
Nov 23, 2009 40.87 41.27 40.83 41.00 21,202,192 +0.25(+0.61%)
Nov 20, 2009 40.44 40.96 40.37 40.76 24,920,566 -0.08(-0.19%)
Nov 19, 2009 40.71 40.87 40.32 40.83 20,330,938 +0.07(+0.18%)
Nov 18, 2009 40.60 40.87 40.52 40.76 17,615,508 +0.10(+0.24%)
Nov 17, 2009 40.53 40.84 40.42 40.66 17,469,060 -0.01(-0.03%)
Nov 16, 2009 40.19 40.78 40.17 40.68 21,048,398 +0.50(+1.24%)
Nov 13, 2009 40.06 40.28 39.93 40.18 15,213,856 +0.18(+0.46%)
Nov 12, 2009 39.66 40.18 39.65 40.00 20,778,752 +0.18(+0.46%)
Nov 11, 2009 39.83 39.94 39.67 39.81 17,091,748 -0.24(-0.59%)
Nov 10, 2009 39.73 40.15 39.64 40.05 17,918,246 +0.31(+0.79%)
Nov 09, 2009 39.52 39.74 39.43 39.74 18,000,418 +0.29(+0.75%)
Nov 06, 2009 39.21 39.47 38.96 39.44 13,023,788 +0.29(+0.75%)
Nov 05, 2009 39.12 39.38 39.04 39.15 14,047,995 +0.22(+0.55%)
Nov 04, 2009 38.68 39.28 38.57 38.93 21,294,940 +0.39(+1.00%)
Nov 03, 2009 39.27 39.27 38.46 38.55 26,236,050 -0.37(-0.94%)
Nov 02, 2009 38.69 39.16 38.53 38.91 18,801,010 +0.29(+0.75%)
Oct 30, 2009 39.06 39.17 38.45 38.62 32,056,168 -0.53(-1.35%)
Oct 29, 2009 39.13 39.26 38.92 39.15 21,395,644 +0.19(+0.49%)
Oct 28, 2009 39.26 39.31 38.92 38.96 21,154,778 -0.29(-0.75%)
Oct 27, 2009 39.44 39.51 39.21 39.26 15,700,612 -0.05(-0.12%)
Oct 26, 2009 39.70 39.85 39.22 39.30 18,054,508 -0.29(-0.74%)
Oct 23, 2009 39.42 39.61 39.32 39.60 16,425,793 -0.26(-0.66%)
Oct 22, 2009 39.34 40.06 39.27 39.86 15,182,146 +0.41(+1.04%)
Oct 21, 2009 39.64 39.95 39.43 39.45 19,156,356 -0.18(-0.46%)
Oct 20, 2009 39.62 39.70 39.58 39.63 24,042,050 -0.37(-0.93%)
Oct 19, 2009 39.64 40.21 39.52 40.00 17,495,016 +0.46(+1.16%)
Oct 16, 2009 39.62 39.71 39.41 39.55 21,270,488 -0.31(-0.79%)
Oct 15, 2009 39.53 39.86 39.43 39.86 21,473,118 +0.26(+0.64%)
Oct 14, 2009 40.04 40.06 39.41 39.60 28,973,474 -0.30(-0.75%)
Oct 13, 2009 39.85 40.16 39.66 39.91 35,931,368 -0.99(-2.43%)
Oct 12, 2009 40.78 41.04 40.47 40.90 19,412,114 +0.52(+1.28%)
Oct 09, 2009 39.77 40.38 39.77 40.38 14,138,929 +0.52(+1.31%)
Oct 08, 2009 39.94 40.08 39.82 39.86 14,097,267 +0.15(+0.38%)
Oct 07, 2009 39.35 39.75 39.22 39.71 11,116,226 +0.27(+0.70%)
Oct 06, 2009 39.30 39.60 38.81 39.43 17,988,516 +0.31(+0.79%)
Oct 05, 2009 39.11 39.20 38.88 39.13 10,875,908 +0.06(+0.15%)
Oct 02, 2009 39.13 39.38 38.87 39.07 13,951,378 -0.05(-0.13%)
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.