Skip to main content

Johnson & Johnson (NY: JNJ )

158.64 +0.68 (+0.43%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 41.40 41.53 41.04 41.43 16,402,489 -0.03(-0.08%)
Nov 27, 2009 41.22 41.60 40.89 41.47 9,222,583 -0.27(-0.65%)
Nov 25, 2009 41.79 41.83 41.49 41.74 10,899,288 +0.08(+0.19%)
Nov 24, 2009 41.49 41.80 41.31 41.66 14,682,363 +0.32(+0.78%)
Nov 23, 2009 41.20 41.61 41.16 41.34 21,032,180 +0.25(+0.61%)
Nov 20, 2009 40.76 41.29 40.70 41.09 24,720,738 -0.08(-0.19%)
Nov 19, 2009 41.04 41.20 40.64 41.16 20,167,912 +0.07(+0.18%)
Nov 18, 2009 40.93 41.20 40.85 41.09 17,474,256 +0.10(+0.24%)
Nov 17, 2009 40.85 41.17 40.74 40.99 17,328,982 -0.01(-0.03%)
Nov 16, 2009 40.52 41.11 40.49 41.01 20,879,620 +0.50(+1.24%)
Nov 13, 2009 40.39 40.60 40.25 40.51 15,091,862 +0.18(+0.46%)
Nov 12, 2009 39.98 40.51 39.97 40.32 20,612,136 +0.18(+0.46%)
Nov 11, 2009 40.16 40.27 39.99 40.14 16,954,696 -0.24(-0.59%)
Nov 10, 2009 40.05 40.48 39.96 40.37 17,774,566 +0.32(+0.79%)
Nov 09, 2009 39.84 40.06 39.75 40.06 17,856,080 +0.30(+0.75%)
Nov 06, 2009 39.52 39.79 39.28 39.76 12,919,355 +0.30(+0.75%)
Nov 05, 2009 39.44 39.69 39.35 39.46 13,935,349 +0.22(+0.55%)
Nov 04, 2009 38.99 39.60 38.88 39.25 21,124,184 +0.39(+1.00%)
Nov 03, 2009 39.59 39.59 38.77 38.86 26,025,674 -0.37(-0.94%)
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.