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 (%)
May 29, 2009 36.00 36.44 35.61 36.37 18,965,408 +0.42(+1.16%)
May 28, 2009 35.77 36.21 35.51 35.96 16,516,821 +0.20(+0.57%)
May 27, 2009 36.56 36.60 35.71 35.75 18,927,488 -0.69(-1.88%)
May 26, 2009 36.06 36.54 35.69 36.44 17,272,472 +0.32(+0.89%)
May 22, 2009 36.33 36.56 36.02 36.11 11,261,971 -0.15(-0.40%)
May 21, 2009 36.55 36.65 35.90 36.26 18,946,378 -0.58(-1.57%)
May 20, 2009 37.07 37.23 36.79 36.84 20,822,478 -0.01(-0.04%)
May 19, 2009 37.06 37.06 36.73 36.85 20,247,282 -0.11(-0.29%)
May 18, 2009 36.79 37.00 36.41 36.96 19,532,392 +0.42(+1.16%)
May 15, 2009 36.27 36.56 36.07 36.54 24,918,674 +0.26(+0.71%)
May 14, 2009 36.48 36.53 36.11 36.28 18,178,254 -0.09(-0.24%)
May 13, 2009 36.07 36.56 35.94 36.36 16,640,619 +0.10(+0.27%)
May 12, 2009 35.92 36.38 35.54 36.27 17,935,184 +0.59(+1.64%)
May 11, 2009 35.98 36.18 35.61 35.68 19,826,422 -0.57(-1.58%)
May 08, 2009 36.31 36.60 36.07 36.25 19,762,684 +0.06(+0.16%)
May 07, 2009 35.53 36.27 35.32 36.19 23,117,472 +0.45(+1.25%)
May 06, 2009 36.10 36.10 35.33 35.74 25,200,528 -0.10(-0.28%)
May 05, 2009 35.44 35.87 35.24 35.84 20,201,944 +0.40(+1.12%)
May 04, 2009 34.69 35.54 34.68 35.45 22,921,940 +0.77(+2.22%)
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.