Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 38.68 39.03 38.62 38.93 15,805,327 +0.10(+0.25%)
Aug 28, 2009 39.13 39.13 38.69 38.84 16,917,736 -0.13(-0.33%)
Aug 27, 2009 39.02 39.12 38.62 38.97 17,125,470 -0.09(-0.23%)
Aug 26, 2009 39.46 39.52 38.98 39.06 16,867,368 -0.33(-0.83%)
Aug 25, 2009 39.31 39.61 39.20 39.38 16,778,488 -0.09(-0.23%)
Aug 24, 2009 39.41 39.47 39.09 39.47 16,301,254 +0.16(+0.41%)
Aug 21, 2009 39.35 39.56 39.04 39.31 19,551,674 +0.37(+0.94%)
Aug 20, 2009 38.69 39.10 38.45 38.95 15,579,298 +0.37(+0.96%)
Aug 19, 2009 38.19 38.65 38.13 38.58 16,430,485 +0.36(+0.95%)
Aug 18, 2009 38.31 38.31 38.02 38.21 13,775,724 +0.03(+0.07%)
Aug 17, 2009 38.08 38.47 38.08 38.19 20,207,962 -0.20(-0.53%)
Aug 14, 2009 38.61 38.79 38.11 38.39 14,024,112 -0.15(-0.40%)
Aug 13, 2009 38.78 38.78 38.37 38.54 13,049,099 -0.17(-0.45%)
Aug 12, 2009 38.51 39.01 38.36 38.72 12,863,428 +0.24(+0.61%)
Aug 11, 2009 38.77 38.93 38.43 38.48 12,992,692 -0.32(-0.82%)
Aug 10, 2009 38.39 38.80 38.05 38.80 14,858,096 +0.52(+1.37%)
Aug 07, 2009 38.31 38.61 38.24 38.28 15,610,443 -0.02(-0.05%)
Aug 06, 2009 38.77 38.77 38.15 38.29 16,957,198 -0.33(-0.86%)
Aug 05, 2009 39.10 39.12 38.52 38.63 13,419,939 -0.24(-0.62%)
Aug 04, 2009 39.07 39.07 38.77 38.87 13,938,548 -0.14(-0.36%)
Aug 03, 2009 39.08 39.10 38.61 39.01 17,494,574 +0.10(+0.26%)
Jul 31, 2009 39.51 39.73 38.84 38.91 20,708,076 -0.58(-1.46%)
Jul 30, 2009 39.40 39.92 39.31 39.48 19,775,762 +0.40(+1.03%)
Jul 29, 2009 38.81 39.26 38.78 39.08 16,468,210 +0.15(+0.39%)
Jul 28, 2009 39.00 39.34 38.72 38.93 14,124,690 -0.11(-0.28%)
Jul 27, 2009 39.22 39.34 38.74 39.04 12,422,743 -0.27(-0.68%)
Jul 24, 2009 38.51 39.37 38.48 39.30 17,861,506 +0.82(+2.14%)
Jul 23, 2009 37.87 38.56 37.76 38.48 19,553,896 +0.66(+1.74%)
Jul 22, 2009 37.99 38.23 37.67 37.82 14,645,959 -0.19(-0.50%)
Jul 21, 2009 37.91 38.28 37.59 38.01 17,563,076 +0.27(+0.73%)
Jul 20, 2009 37.99 37.99 37.53 37.74 14,438,987 -0.11(-0.29%)
Jul 17, 2009 38.06 38.06 37.53 37.85 17,701,430 -0.01(-0.03%)
Jul 16, 2009 37.66 38.15 37.59 37.86 18,147,534 +0.19(+0.49%)
Jul 15, 2009 37.35 37.70 37.20 37.67 20,323,184 +0.47(+1.25%)
Jul 14, 2009 37.06 37.51 36.70 37.21 31,978,350 +0.33(+0.88%)
Jul 13, 2009 36.41 36.97 36.40 36.88 21,228,732 +0.50(+1.39%)
Jul 10, 2009 36.00 36.66 35.94 36.38 21,380,532 +0.15(+0.42%)
Jul 09, 2009 36.49 36.58 35.97 36.22 17,723,118 -0.25(-0.68%)
Jul 08, 2009 36.07 36.56 35.93 36.47 24,122,852 +0.54(+1.51%)
Jul 07, 2009 36.17 36.24 35.87 35.93 15,146,788 -0.25(-0.69%)
Jul 06, 2009 35.85 36.27 35.60 36.18 20,156,188 +0.41(+1.14%)
Jul 02, 2009 36.25 36.25 35.75 35.77 23,662,434 -0.70(-1.91%)
Jul 01, 2009 36.31 36.54 36.03 36.47 23,972,326 +0.17(+0.48%)
Jun 30, 2009 36.57 36.57 35.93 36.29 25,000,128 -0.10(-0.28%)
Jun 29, 2009 36.17 36.42 35.80 36.40 21,614,012 +0.23(+0.64%)
Jun 26, 2009 35.92 36.17 35.56 36.17 50,546,132 +0.21(+0.59%)
Jun 25, 2009 35.54 36.06 35.49 35.96 22,285,156 +0.52(+1.46%)
Jun 24, 2009 35.31 35.67 35.17 35.44 19,511,562 +0.29(+0.82%)
Jun 23, 2009 35.49 35.52 35.09 35.15 19,479,912 -0.31(-0.87%)
Jun 22, 2009 35.70 35.76 35.39 35.46 20,716,296 -0.38(-1.07%)
Jun 19, 2009 35.97 36.20 35.73 35.84 30,258,830 +0.19(+0.54%)
Jun 18, 2009 35.38 35.89 35.15 35.65 18,942,350 +0.38(+1.07%)
Jun 17, 2009 34.94 35.48 34.86 35.27 20,395,592 +0.37(+1.06%)
Jun 16, 2009 35.15 35.35 34.88 34.90 19,729,168 -0.08(-0.24%)
Jun 15, 2009 35.68 35.77 34.85 34.98 23,178,120 -0.84(-2.34%)
Jun 12, 2009 35.71 36.13 35.60 35.82 18,595,582 +0.01(+0.02%)
Jun 11, 2009 35.56 36.09 35.53 35.82 19,997,850 +0.25(+0.70%)
Jun 10, 2009 35.80 35.94 35.28 35.57 20,757,670 -0.03(-0.07%)
Jun 09, 2009 35.80 35.94 35.56 35.59 17,466,936 +0.04(+0.13%)
Jun 08, 2009 35.27 35.86 35.25 35.55 15,479,532 -0.19(-0.54%)
Jun 05, 2009 35.66 35.91 35.23 35.74 15,986,987 +0.06(+0.16%)
Jun 04, 2009 36.01 36.04 35.44 35.68 19,123,560 -0.20(-0.57%)
Jun 03, 2009 35.71 35.97 35.57 35.89 17,514,072 -0.03(-0.09%)
Jun 02, 2009 35.82 36.09 35.54 35.92 16,083,212 +0.27(+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.