Johnson & Johnson (NY: JNJ )

159.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 58.18 58.39 57.25 57.69 0 -0.59(-1.01%)
Jan 29, 2009 58.17 58.77 57.65 58.28 16,159,280 -0.28(-0.48%)
Jan 28, 2009 58.23 58.75 57.90 58.56 18,145,665 +1.02(+1.77%)
Jan 27, 2009 56.85 57.74 56.51 57.54 14,771,556 +0.99(+1.75%)
Jan 26, 2009 56.20 56.95 55.80 56.55 16,533,572 +0.58(+1.04%)
Jan 23, 2009 56.15 56.39 55.10 55.97 21,333,936 -0.90(-1.58%)
Jan 22, 2009 56.37 56.97 55.61 56.87 19,148,157 +0.51(+0.90%)
Jan 21, 2009 57.59 57.59 55.09 56.36 22,308,314 -0.39(-0.69%)
Jan 20, 2009 56.51 58.03 56.50 56.75 23,153,798 -0.69(-1.20%)
Jan 16, 2009 58.07 58.07 56.63 57.44 0 -0.18(-0.31%)
Jan 15, 2009 58.09 58.20 56.01 57.62 20,383,513 -0.33(-0.57%)
Jan 14, 2009 58.55 58.59 57.38 57.95 16,707,862 -0.89(-1.51%)
Jan 13, 2009 58.60 59.12 58.38 58.84 15,513,400 +0.50(+0.86%)
Jan 12, 2009 59.08 59.41 58.15 58.34 15,253,056 -0.71(-1.20%)
Jan 09, 2009 59.14 59.55 58.55 59.05 14,698,276 +0.03(+0.05%)
Jan 08, 2009 59.66 59.89 58.63 59.02 17,345,306 -0.11(-0.19%)
Jan 07, 2009 59.24 59.82 58.75 59.13 14,305,524 -0.56(-0.94%)
Jan 06, 2009 60.33 60.44 58.90 59.69 22,101,104 -0.36(-0.60%)
Jan 05, 2009 60.42 60.77 59.36 60.05 15,544,182 -0.60(-0.99%)
Jan 02, 2009 60.13 61.00 59.04 60.65 0 +0.82(+1.37%)
Jan 01, 2009 59.18 60.05 59.07 59.83 0 +0.00(+0.00%)
Dec 31, 2008 59.18 60.05 59.07 59.83 11,920,419 +0.66(+1.12%)
Dec 30, 2008 58.48 59.17 58.27 59.17 10,880,583 +1.02(+1.75%)
Dec 29, 2008 58.58 58.88 57.34 58.15 9,860,336 -0.41(-0.70%)
Dec 26, 2008 58.84 59.34 58.20 58.56 4,249,009 +0.00(+0.00%)
Dec 24, 2008 58.80 58.96 58.26 58.56 3,639,152 -0.12(-0.20%)
Dec 23, 2008 59.19 59.94 58.58 58.68 10,560,421 -0.25(-0.42%)
Dec 22, 2008 59.18 59.54 58.06 58.93 14,156,936 +0.09(+0.15%)
Dec 19, 2008 59.55 60.15 58.54 58.84 23,131,194 -0.15(-0.25%)
Dec 18, 2008 59.55 60.25 58.49 58.99 18,919,245 +0.21(+0.36%)
Dec 17, 2008 59.05 59.39 58.40 58.78 15,737,926 -0.82(-1.38%)
Dec 16, 2008 58.45 59.75 57.63 59.60 17,915,363 +1.79(+3.10%)
Dec 15, 2008 57.73 58.39 56.95 57.81 12,984,263 +0.56(+0.98%)
Dec 12, 2008 57.21 57.64 56.41 57.25 14,751,687 -1.00(-1.72%)
Dec 11, 2008 57.40 58.84 57.05 58.25 16,009,068 +0.45(+0.78%)
Dec 10, 2008 58.82 58.82 56.84 57.80 13,131,713 -0.01(-0.02%)
Dec 09, 2008 58.95 59.00 57.50 57.81 13,779,111 -0.96(-1.63%)
Dec 08, 2008 59.07 59.77 57.75 58.77 16,361,024 +0.54(+0.93%)
Dec 05, 2008 55.86 58.37 55.25 58.23 16,614,520 +2.05(+3.65%)
Dec 04, 2008 57.42 57.61 55.53 56.18 17,053,543 -1.14(-1.99%)
Dec 03, 2008 56.32 58.01 55.50 57.32 18,804,549 +0.49(+0.86%)
Dec 02, 2008 56.11 57.00 54.95 56.83 16,081,040 +1.50(+2.71%)
Dec 01, 2008 57.66 57.82 55.22 55.33 18,903,308 -3.25(-5.55%)
Nov 28, 2008 58.47 58.76 57.63 58.58 7,689,897 +0.31(+0.53%)
Nov 26, 2008 57.62 58.50 56.52 58.27 18,508,454 -0.43(-0.73%)
Nov 25, 2008 59.99 60.00 57.46 58.70 21,416,144 -0.41(-0.69%)
Nov 24, 2008 59.22 59.89 57.92 59.11 20,508,551 +0.76(+1.30%)
Nov 21, 2008 56.48 58.51 54.49 58.35 30,802,275 +2.54(+4.55%)
Nov 20, 2008 58.00 58.55 55.00 55.81 31,046,547 -2.31(-3.97%)
Nov 19, 2008 60.44 61.53 58.01 58.12 27,534,821 -2.77(-4.55%)
Nov 18, 2008 58.78 61.00 58.46 60.89 21,199,504 +1.62(+2.73%)
Nov 17, 2008 58.80 61.10 58.65 59.27 16,571,203 -0.78(-1.30%)
Nov 14, 2008 61.52 62.50 59.62 60.05 0 -2.85(-4.53%)
Nov 13, 2008 58.40 63.01 57.32 62.90 27,304,638 +4.98(+8.60%)
Nov 12, 2008 58.83 59.54 57.59 57.92 18,385,124 -1.63(-2.74%)
Nov 11, 2008 59.65 60.40 58.01 59.55 14,392,963 -0.46(-0.77%)
Nov 10, 2008 61.00 61.25 59.58 60.01 12,841,129 -0.21(-0.35%)
Nov 07, 2008 58.46 60.49 58.28 60.22 16,245,752 +2.30(+3.97%)
Nov 06, 2008 59.73 60.32 57.50 57.92 22,899,342 -1.93(-3.22%)
Nov 05, 2008 61.75 61.75 59.73 59.85 19,759,860 -2.04(-3.30%)
Nov 04, 2008 61.83 62.17 61.31 61.89 14,656,310 +0.73(+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.