Skip to main content

Johnson & Johnson (NY: JNJ )

158.50 +0.54 (+0.34%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 38.36 38.50 37.75 38.04 0 -0.39(-1.01%)
Jan 29, 2009 38.36 38.75 38.01 38.43 24,507,120 -0.18(-0.48%)
Jan 28, 2009 38.40 38.74 38.18 38.61 27,519,664 +0.67(+1.77%)
Jan 27, 2009 37.49 38.07 37.26 37.94 22,402,502 +0.65(+1.75%)
Jan 26, 2009 37.06 37.55 36.79 37.29 25,074,770 +0.38(+1.04%)
Jan 23, 2009 37.02 37.18 36.33 36.91 32,354,988 -0.59(-1.58%)
Jan 22, 2009 37.17 37.56 36.67 37.50 29,040,040 +0.34(+0.90%)
Jan 21, 2009 37.97 37.97 36.32 37.16 33,832,728 -0.26(-0.69%)
Jan 20, 2009 37.26 38.26 37.25 37.42 35,114,988 -0.45(-1.20%)
Jan 16, 2009 38.29 38.29 37.34 37.87 0 -0.12(-0.31%)
Jan 15, 2009 38.30 38.38 36.93 37.99 30,913,578 -0.22(-0.57%)
Jan 14, 2009 38.61 38.63 37.83 38.21 25,339,098 -0.59(-1.51%)
Jan 13, 2009 38.64 38.98 38.49 38.80 23,527,580 +0.33(+0.86%)
Jan 12, 2009 38.96 39.17 38.34 38.47 23,132,742 -0.47(-1.20%)
Jan 09, 2009 39.00 39.27 38.61 38.94 22,291,364 +0.02(+0.05%)
Jan 08, 2009 39.34 39.49 38.66 38.92 26,305,844 -0.07(-0.19%)
Jan 07, 2009 39.06 39.44 38.74 38.99 21,695,718 -0.37(-0.94%)
Jan 06, 2009 39.78 39.85 38.84 39.36 33,518,474 -0.24(-0.60%)
Jan 05, 2009 39.84 40.07 39.14 39.60 23,574,264 -0.40(-0.99%)
Jan 02, 2009 39.65 40.22 38.93 39.99 0 +0.54(+1.37%)
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.