Skip to main content

Johnson & Johnson (NY: JNJ )

158.52 +0.56 (+0.35%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 39.37 39.48 38.76 38.94 31,799,122 -0.53(-1.35%)
Oct 29, 2009 39.44 39.58 39.24 39.47 21,224,080 +0.19(+0.49%)
Oct 28, 2009 39.58 39.63 39.23 39.28 20,985,148 -0.30(-0.75%)
Oct 27, 2009 39.76 39.83 39.52 39.58 15,574,715 -0.05(-0.12%)
Oct 26, 2009 40.02 40.18 39.54 39.62 17,909,736 -0.30(-0.74%)
Oct 23, 2009 39.74 39.93 39.64 39.92 16,294,081 -0.26(-0.66%)
Oct 22, 2009 39.66 40.38 39.59 40.18 15,060,407 +0.42(+1.04%)
Oct 21, 2009 39.96 40.27 39.75 39.77 19,002,750 -0.18(-0.46%)
Oct 20, 2009 39.94 40.02 39.90 39.95 23,849,266 -0.38(-0.93%)
Oct 19, 2009 39.96 40.53 39.84 40.33 17,354,730 +0.46(+1.16%)
Oct 16, 2009 39.94 40.03 39.73 39.87 21,099,930 -0.32(-0.79%)
Oct 15, 2009 39.85 40.18 39.75 40.18 21,300,934 +0.26(+0.64%)
Oct 14, 2009 40.36 40.38 39.73 39.92 28,741,146 -0.30(-0.75%)
Oct 13, 2009 40.17 40.49 39.98 40.23 35,643,252 -1.00(-2.43%)
Oct 12, 2009 41.11 41.37 40.80 41.23 19,256,456 +0.52(+1.28%)
Oct 09, 2009 40.10 40.71 40.10 40.71 14,025,555 +0.53(+1.31%)
Oct 08, 2009 40.27 40.40 40.14 40.18 13,984,226 +0.15(+0.38%)
Oct 07, 2009 39.67 40.07 39.54 40.03 11,027,089 +0.28(+0.70%)
Oct 06, 2009 39.62 39.92 39.13 39.75 17,844,274 +0.31(+0.79%)
Oct 05, 2009 39.43 39.52 39.19 39.44 10,788,698 +0.06(+0.15%)
Oct 02, 2009 39.44 39.69 39.18 39.38 13,839,508 -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.