Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 36.56 36.56 35.92 36.29 25,004,078 -0.10(-0.28%)
Jun 29, 2009 36.17 36.42 35.80 36.39 21,617,428 +0.23(+0.64%)
Jun 26, 2009 35.91 36.16 35.55 36.16 50,554,120 +0.21(+0.59%)
Jun 25, 2009 35.53 36.06 35.48 35.95 22,288,678 +0.52(+1.46%)
Jun 24, 2009 35.30 35.67 35.16 35.43 19,514,646 +0.29(+0.82%)
Jun 23, 2009 35.48 35.52 35.08 35.15 19,482,990 -0.31(-0.86%)
Jun 22, 2009 35.69 35.75 35.38 35.45 20,719,570 -0.38(-1.07%)
Jun 19, 2009 35.97 36.19 35.72 35.84 30,263,614 +0.19(+0.54%)
Jun 18, 2009 35.38 35.89 35.15 35.64 18,945,344 +0.38(+1.07%)
Jun 17, 2009 34.93 35.48 34.85 35.27 20,398,816 +0.37(+1.06%)
Jun 16, 2009 35.15 35.34 34.88 34.90 19,732,286 -0.08(-0.24%)
Jun 15, 2009 35.68 35.76 34.84 34.98 23,181,782 -0.84(-2.34%)
Jun 12, 2009 35.70 36.12 35.60 35.82 18,598,522 +0.01(+0.02%)
Jun 11, 2009 35.55 36.08 35.53 35.81 20,001,010 +0.25(+0.70%)
Jun 10, 2009 35.79 35.94 35.28 35.56 20,760,952 -0.03(-0.07%)
Jun 09, 2009 35.80 35.94 35.55 35.59 17,469,696 +0.04(+0.13%)
Jun 08, 2009 35.27 35.85 35.24 35.54 15,481,978 -0.19(-0.54%)
Jun 05, 2009 35.66 35.91 35.23 35.73 15,989,514 +0.06(+0.16%)
Jun 04, 2009 36.01 36.03 35.44 35.68 19,126,584 -0.20(-0.57%)
Jun 03, 2009 35.70 35.97 35.56 35.88 17,516,840 -0.03(-0.09%)
Jun 02, 2009 35.81 36.08 35.53 35.91 16,085,754 +0.27(+0.77%)
Jun 01, 2009 35.62 35.81 35.31 35.64 19,493,698 +0.40(+1.12%)
May 29, 2009 34.88 35.31 34.50 35.24 19,573,578 +0.40(+1.16%)
May 28, 2009 34.66 35.09 34.41 34.84 17,046,472 +0.20(+0.57%)
May 27, 2009 35.42 35.46 34.60 34.64 19,534,444 -0.66(-1.88%)
May 26, 2009 34.94 35.41 34.58 35.30 17,826,354 +0.31(+0.89%)
May 22, 2009 35.20 35.42 34.90 34.99 11,623,112 -0.14(-0.40%)
May 21, 2009 35.41 35.51 34.79 35.13 19,553,938 -0.25(-0.70%)
May 20, 2009 35.60 35.76 35.34 35.38 21,680,352 -0.01(-0.04%)
May 19, 2009 35.60 35.60 35.27 35.39 21,081,456 -0.10(-0.29%)
May 18, 2009 35.34 35.54 34.97 35.50 20,337,114 +0.41(+1.16%)
May 15, 2009 34.83 35.11 34.65 35.09 25,945,308 +0.25(+0.71%)
May 14, 2009 35.03 35.08 34.68 34.84 18,927,186 -0.08(-0.24%)
May 13, 2009 34.64 35.11 34.52 34.93 17,326,202 +0.10(+0.27%)
May 12, 2009 34.50 34.94 34.13 34.83 18,674,102 +0.56(+1.64%)
May 11, 2009 34.55 34.75 34.20 34.27 20,643,258 -0.55(-1.58%)
May 08, 2009 34.87 35.15 34.64 34.82 20,576,894 +0.06(+0.16%)
May 07, 2009 34.12 34.83 33.92 34.76 24,069,898 +0.43(+1.25%)
May 06, 2009 34.67 34.67 33.93 34.33 26,238,774 -0.09(-0.28%)
May 05, 2009 34.04 34.45 33.85 34.43 21,034,252 +0.38(+1.12%)
May 04, 2009 33.32 34.13 33.31 34.05 23,866,310 +0.74(+2.22%)
May 01, 2009 33.27 33.30 32.72 33.30 19,746,688 +0.15(+0.44%)
Apr 30, 2009 32.59 33.32 32.52 33.16 31,555,352 +0.84(+2.61%)
Apr 29, 2009 32.33 32.35 31.74 32.32 29,207,336 +0.18(+0.55%)
Apr 28, 2009 32.16 32.47 31.92 32.14 19,081,672 -0.07(-0.22%)
Apr 27, 2009 32.50 32.75 32.06 32.21 20,612,240 -0.04(-0.12%)
Apr 24, 2009 32.78 32.83 32.07 32.25 23,320,184 -0.30(-0.93%)
Apr 23, 2009 32.54 32.62 31.86 32.55 23,046,582 +0.14(+0.43%)
Apr 22, 2009 32.99 33.03 32.37 32.41 21,078,004 -0.82(-2.46%)
Apr 21, 2009 33.28 33.49 32.93 33.23 19,322,374 +0.00(+0.00%)
Apr 20, 2009 33.67 33.87 33.15 33.23 24,173,828 -0.37(-1.09%)
Apr 17, 2009 33.25 33.80 33.09 33.60 27,936,756 +0.54(+1.63%)
Apr 16, 2009 32.87 33.13 32.65 33.06 19,290,496 +0.27(+0.83%)
Apr 15, 2009 32.80 32.98 32.52 32.78 18,163,316 +0.25(+0.78%)
Apr 14, 2009 32.92 33.22 32.43 32.53 32,795,340 +0.14(+0.43%)
Apr 13, 2009 32.47 32.65 32.30 32.39 19,054,934 -0.16(-0.51%)
Apr 09, 2009 32.92 32.97 32.36 32.56 23,779,686 -0.03(-0.08%)
Apr 08, 2009 32.64 32.85 32.42 32.58 17,279,070 +0.06(+0.18%)
Apr 07, 2009 32.86 32.93 32.47 32.53 20,733,374 -0.53(-1.61%)
Apr 06, 2009 32.95 33.27 32.72 33.06 20,162,762 +0.03(+0.10%)
Apr 03, 2009 33.56 33.75 32.77 33.03 24,024,854 -0.52(-1.55%)
Apr 02, 2009 33.75 34.28 33.35 33.54 27,505,806 -0.04(-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.