Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 41.40 41.53 41.04 41.44 16,399,898 -0.03(-0.08%)
Nov 27, 2009 41.23 41.61 40.89 41.47 9,221,125 -0.27(-0.65%)
Nov 25, 2009 41.80 41.84 41.50 41.74 10,897,567 +0.08(+0.19%)
Nov 24, 2009 41.50 41.81 41.32 41.67 14,680,043 +0.32(+0.78%)
Nov 23, 2009 41.21 41.61 41.16 41.34 21,028,856 +0.25(+0.61%)
Nov 20, 2009 40.77 41.30 40.70 41.09 24,716,832 -0.08(-0.19%)
Nov 19, 2009 41.05 41.21 40.65 41.17 20,164,726 +0.07(+0.18%)
Nov 18, 2009 40.93 41.21 40.85 41.10 17,471,496 +0.10(+0.24%)
Nov 17, 2009 40.86 41.18 40.75 41.00 17,326,246 -0.01(-0.03%)
Nov 16, 2009 40.52 41.12 40.50 41.01 20,876,320 +0.50(+1.24%)
Nov 13, 2009 40.39 40.61 40.25 40.51 15,089,478 +0.18(+0.46%)
Nov 12, 2009 39.99 40.51 39.98 40.33 20,608,878 +0.18(+0.46%)
Nov 11, 2009 40.16 40.27 40.00 40.14 16,952,018 -0.24(-0.59%)
Nov 10, 2009 40.06 40.49 39.96 40.38 17,771,758 +0.32(+0.79%)
Nov 09, 2009 39.85 40.06 39.76 40.06 17,853,258 +0.30(+0.75%)
Nov 06, 2009 39.53 39.79 39.28 39.77 12,917,314 +0.30(+0.75%)
Nov 05, 2009 39.44 39.70 39.36 39.47 13,933,148 +0.22(+0.55%)
Nov 04, 2009 38.99 39.61 38.89 39.25 21,120,846 +0.39(+1.00%)
Nov 03, 2009 39.59 39.59 38.78 38.86 26,021,562 -0.37(-0.94%)
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.