Skip to main content

Johnson & Johnson (NY: JNJ )

158.42 +0.46 (+0.29%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 40.77 40.99 40.08 40.15 20,067,826 -0.59(-1.46%)
Jul 30, 2009 40.66 41.19 40.56 40.74 19,164,338 +0.42(+1.03%)
Jul 29, 2009 40.05 40.51 40.02 40.33 15,959,048 +0.16(+0.39%)
Jul 28, 2009 40.24 40.60 39.96 40.17 13,687,985 -0.11(-0.28%)
Jul 27, 2009 40.47 40.60 39.97 40.28 12,038,658 -0.28(-0.68%)
Jul 24, 2009 39.73 40.63 39.71 40.56 17,309,268 +0.85(+2.14%)
Jul 23, 2009 39.07 39.79 38.97 39.71 18,949,330 +0.68(+1.74%)
Jul 22, 2009 39.20 39.45 38.87 39.03 14,193,138 -0.20(-0.50%)
Jul 21, 2009 39.12 39.50 38.78 39.23 17,020,062 +0.28(+0.73%)
Jul 20, 2009 39.21 39.21 38.73 38.94 13,992,564 -0.11(-0.29%)
Jul 17, 2009 39.27 39.27 38.73 39.05 17,154,138 -0.01(-0.03%)
Jul 16, 2009 38.86 39.36 38.78 39.07 17,586,452 +0.19(+0.49%)
Jul 15, 2009 38.55 38.90 38.39 38.88 19,694,836 +0.48(+1.25%)
Jul 14, 2009 38.24 38.71 37.87 38.40 30,989,648 +0.34(+0.88%)
Jul 13, 2009 37.57 38.15 37.56 38.06 20,572,386 +0.52(+1.39%)
Jul 10, 2009 37.15 37.83 37.09 37.54 20,719,492 +0.16(+0.42%)
Jul 09, 2009 37.65 37.75 37.12 37.38 17,175,158 -0.26(-0.68%)
Jul 08, 2009 37.22 37.73 37.08 37.64 23,377,026 +0.56(+1.51%)
Jul 07, 2009 37.33 37.39 37.01 37.08 14,678,482 -0.26(-0.69%)
Jul 06, 2009 37.00 37.43 36.73 37.33 19,533,002 +0.42(+1.14%)
Jul 02, 2009 37.41 37.41 36.89 36.91 22,930,842 -0.72(-1.91%)
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.