Skip to main content

Johnson & Johnson (NY: JNJ )

158.13 +0.17 (+0.11%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 40.24 40.29 39.79 40.16 16,739,521 -0.03(-0.07%)
Sep 29, 2009 40.41 40.51 40.15 40.18 11,458,552 -0.31(-0.77%)
Sep 28, 2009 40.03 40.58 39.87 40.49 13,224,173 +0.51(+1.29%)
Sep 25, 2009 39.94 40.20 39.89 39.98 11,954,284 -0.07(-0.16%)
Sep 24, 2009 40.16 40.23 39.96 40.04 14,087,995 -0.03(-0.08%)
Sep 23, 2009 40.33 40.41 40.03 40.08 16,945,838 -0.20(-0.51%)
Sep 22, 2009 40.14 40.34 39.80 40.28 15,159,208 +0.27(+0.68%)
Sep 21, 2009 39.87 40.16 39.85 40.01 10,975,142 -0.07(-0.18%)
Sep 18, 2009 40.25 40.39 40.04 40.08 21,931,862 +0.30(+0.75%)
Sep 17, 2009 39.70 40.16 39.68 39.79 18,592,722 +0.32(+0.82%)
Sep 16, 2009 39.77 39.80 39.40 39.46 16,396,847 -0.20(-0.51%)
Sep 15, 2009 39.92 39.92 39.44 39.67 12,617,709 -0.13(-0.31%)
Sep 14, 2009 39.79 40.05 39.71 39.79 10,090,399 -0.05(-0.13%)
Sep 11, 2009 40.03 40.16 39.72 39.85 12,858,892 -0.16(-0.40%)
Sep 10, 2009 40.25 40.26 39.85 40.00 13,382,172 -0.17(-0.43%)
Sep 09, 2009 40.08 40.31 40.00 40.18 14,104,610 +0.23(+0.58%)
Sep 08, 2009 40.08 40.08 39.56 39.94 13,332,606 +0.16(+0.41%)
Sep 04, 2009 39.38 39.80 39.32 39.78 11,259,295 +0.42(+1.06%)
Sep 03, 2009 39.46 39.46 39.09 39.36 13,226,646 -0.05(-0.12%)
Sep 02, 2009 39.35 39.58 39.22 39.41 12,414,323 -0.12(-0.30%)
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.