Johnson & Johnson (NY: JNJ )

176.43 -0.77 (-0.43%)
Streaming Delayed Price Updated: 2:53 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 39.18 39.18 38.49 38.88 23,336,468 -0.11(-0.28%)
Jun 29, 2009 38.75 39.02 38.35 38.99 20,175,686 +0.25(+0.64%)
Jun 26, 2009 38.48 38.74 38.09 38.74 47,182,488 +0.23(+0.59%)
Jun 25, 2009 38.07 38.64 38.02 38.52 20,802,168 +0.55(+1.46%)
Jun 24, 2009 37.83 38.22 37.68 37.96 18,213,146 +0.31(+0.82%)
Jun 23, 2009 38.02 38.05 37.59 37.66 18,183,602 -0.33(-0.87%)
Jun 22, 2009 38.25 38.31 37.91 37.98 19,337,708 -0.41(-1.07%)
Jun 19, 2009 38.54 38.78 38.27 38.40 28,245,226 +0.21(+0.54%)
Jun 18, 2009 37.90 38.45 37.66 38.19 17,681,812 +0.40(+1.07%)
Jun 17, 2009 37.43 38.01 37.34 37.79 19,038,346 +0.40(+1.06%)
Jun 16, 2009 37.66 37.87 37.37 37.39 18,416,270 -0.09(-0.24%)
Jun 15, 2009 38.22 38.32 37.33 37.48 21,635,708 -0.90(-2.34%)
Jun 12, 2009 38.25 38.70 38.14 38.38 17,358,120 +0.01(+0.02%)
Jun 11, 2009 38.09 38.66 38.07 38.37 18,667,072 +0.27(+0.70%)
Jun 10, 2009 38.35 38.51 37.80 38.10 19,376,330 -0.03(-0.07%)
Jun 09, 2009 38.35 38.51 38.09 38.13 16,304,580 +0.05(+0.13%)
Jun 08, 2009 37.79 38.42 37.76 38.08 14,449,431 -0.21(-0.54%)
Jun 05, 2009 38.20 38.47 37.75 38.29 14,923,117 +0.06(+0.16%)
Jun 04, 2009 38.58 38.61 37.97 38.22 17,850,964 -0.22(-0.57%)
Jun 03, 2009 38.25 38.54 38.10 38.44 16,348,579 -0.03(-0.09%)
Jun 02, 2009 38.37 38.66 38.07 38.48 15,012,938 +0.29(+0.77%)
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.