Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 34.02 34.29 32.93 32.97 0 -1.61(-4.65%)
Feb 26, 2009 35.93 35.93 34.49 34.58 32,280,214 -1.00(-2.82%)
Feb 25, 2009 35.82 36.11 35.34 35.58 31,874,470 -0.38(-1.06%)
Feb 24, 2009 36.00 36.11 35.50 35.96 28,585,772 +0.59(+1.66%)
Feb 23, 2009 35.72 36.32 35.33 35.38 31,090,756 -0.66(-1.83%)
Feb 20, 2009 36.27 36.58 35.97 36.03 0 -0.84(-2.29%)
Feb 19, 2009 37.10 37.25 36.68 36.88 18,503,194 +0.07(+0.18%)
Feb 18, 2009 36.73 37.10 36.54 36.81 23,533,156 -0.10(-0.27%)
Feb 17, 2009 36.97 37.45 36.75 36.91 23,121,992 -0.74(-1.96%)
Feb 13, 2009 38.05 38.11 37.46 37.65 19,054,520 -0.45(-1.18%)
Feb 12, 2009 37.53 38.14 36.98 38.10 21,877,574 +0.30(+0.78%)
Feb 11, 2009 37.51 37.83 37.27 37.80 22,282,672 +0.40(+1.06%)
Feb 10, 2009 38.23 38.57 37.32 37.41 25,193,640 -1.17(-3.03%)
Feb 09, 2009 38.55 38.71 38.22 38.57 14,190,902 -0.01(-0.02%)
Feb 06, 2009 38.41 38.72 38.11 38.58 17,378,282 +0.26(+0.69%)
Feb 05, 2009 38.20 38.60 37.58 38.32 22,417,176 +0.10(+0.26%)
Feb 04, 2009 38.71 38.99 38.03 38.22 17,348,846 -0.41(-1.06%)
Feb 03, 2009 38.29 38.78 37.74 38.63 19,992,108 +0.59(+1.54%)
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.