Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 36.54 36.67 35.96 36.23 0 -0.37(-1.01%)
Jan 29, 2009 36.53 36.91 36.21 36.60 25,728,394 -0.18(-0.48%)
Jan 28, 2009 36.57 36.90 36.37 36.78 28,891,064 +0.64(+1.77%)
Jan 27, 2009 35.71 36.26 35.49 36.14 23,518,896 +0.62(+1.75%)
Jan 26, 2009 35.30 35.77 35.05 35.52 26,324,332 +0.36(+1.04%)
Jan 23, 2009 35.27 35.42 34.61 35.15 33,967,348 -0.57(-1.58%)
Jan 22, 2009 35.40 35.78 34.93 35.72 30,487,206 +0.32(+0.90%)
Jan 21, 2009 36.17 36.17 34.60 35.40 35,518,728 -0.24(-0.69%)
Jan 20, 2009 35.49 36.45 35.49 35.64 36,864,888 -0.43(-1.20%)
Jan 16, 2009 36.47 36.47 35.57 36.08 0 -0.11(-0.31%)
Jan 15, 2009 36.48 36.55 35.18 36.19 32,454,108 -0.21(-0.57%)
Jan 14, 2009 36.77 36.80 36.04 36.40 26,601,832 -0.56(-1.51%)
Jan 13, 2009 36.80 37.13 36.67 36.96 24,700,040 +0.31(+0.86%)
Jan 12, 2009 37.11 37.31 36.52 36.64 24,285,528 -0.45(-1.20%)
Jan 09, 2009 37.14 37.40 36.77 37.09 23,402,220 +0.02(+0.05%)
Jan 08, 2009 37.47 37.62 36.82 37.07 27,616,754 -0.07(-0.19%)
Jan 07, 2009 37.21 37.57 36.90 37.14 22,776,892 -0.35(-0.94%)
Jan 06, 2009 37.89 37.96 36.99 37.49 35,188,816 -0.23(-0.60%)
Jan 05, 2009 37.95 38.17 37.28 37.72 24,749,050 -0.38(-0.99%)
Jan 02, 2009 37.77 38.31 37.08 38.09 0 +0.52(+1.37%)
Jan 01, 2009 37.17 37.72 37.10 37.58 0 +0.00(+0.00%)
Dec 31, 2008 37.17 37.72 37.10 37.58 18,979,388 +0.41(+1.12%)
Dec 30, 2008 36.73 37.16 36.60 37.16 17,323,788 +0.64(+1.75%)
Dec 29, 2008 36.79 36.98 36.01 36.52 15,699,376 -0.26(-0.70%)
Dec 26, 2008 36.96 37.27 36.55 36.78 6,765,164 +0.00(+0.00%)
Dec 24, 2008 36.93 37.03 36.59 36.78 5,794,165 -0.08(-0.20%)
Dec 23, 2008 37.18 37.65 36.79 36.86 16,814,034 -0.16(-0.42%)
Dec 22, 2008 37.17 37.40 36.47 37.01 22,540,314 +0.06(+0.15%)
Dec 19, 2008 37.40 37.78 36.77 36.96 36,828,900 -0.09(-0.25%)
Dec 18, 2008 37.40 37.84 36.74 37.05 30,122,738 +0.13(+0.36%)
Dec 17, 2008 37.09 37.30 36.68 36.92 25,057,526 -0.52(-1.38%)
Dec 16, 2008 36.71 37.53 36.20 37.43 28,524,386 +1.12(+3.10%)
Dec 15, 2008 36.26 36.67 35.77 36.31 20,673,212 +0.35(+0.98%)
Dec 12, 2008 35.93 36.20 35.43 35.96 23,487,260 -0.63(-1.72%)
Dec 11, 2008 36.05 36.96 35.83 36.59 25,489,230 +0.28(+0.78%)
Dec 10, 2008 36.94 36.94 35.70 36.30 20,907,980 -0.01(-0.02%)
Dec 09, 2008 37.02 37.06 36.11 36.31 21,938,750 -0.60(-1.63%)
Dec 08, 2008 37.10 37.54 36.27 36.91 26,049,606 +0.34(+0.93%)
Dec 05, 2008 35.08 36.66 34.70 36.57 26,453,216 +1.29(+3.65%)
Dec 04, 2008 36.06 36.18 34.88 35.29 27,152,218 -0.72(-1.99%)
Dec 03, 2008 35.37 36.43 34.86 36.00 29,940,122 +0.31(+0.86%)
Dec 02, 2008 35.24 35.80 34.51 35.69 25,603,822 +0.94(+2.71%)
Dec 01, 2008 36.21 36.32 34.68 34.75 30,097,366 -2.04(-5.55%)
Nov 28, 2008 36.72 36.91 36.20 36.79 12,243,658 +0.19(+0.53%)
Nov 26, 2008 36.19 36.74 35.50 36.60 29,468,690 -0.27(-0.73%)
Nov 25, 2008 37.68 37.68 36.09 36.87 34,098,240 -0.26(-0.69%)
Nov 24, 2008 37.19 37.62 36.38 37.13 32,653,194 +0.48(+1.30%)
Nov 21, 2008 35.47 36.75 34.22 36.65 49,042,600 +1.88(+5.42%)
Nov 20, 2008 36.13 36.47 34.26 34.76 49,842,320 -1.44(-3.97%)
Nov 19, 2008 37.65 38.33 36.13 36.20 44,204,572 -1.73(-4.55%)
Nov 18, 2008 36.61 38.00 36.41 37.93 34,033,816 +1.01(+2.73%)
Nov 17, 2008 36.63 38.06 36.53 36.92 26,603,512 -0.49(-1.30%)
Nov 14, 2008 38.32 38.93 37.14 37.40 0 -1.78(-4.53%)
Nov 13, 2008 36.38 39.25 35.70 39.18 43,835,036 +3.10(+8.60%)
Nov 12, 2008 36.64 37.09 35.87 36.08 29,515,592 -1.02(-2.74%)
Nov 11, 2008 37.16 37.62 36.13 37.09 23,106,552 -0.29(-0.77%)
Nov 10, 2008 38.00 38.15 37.11 37.38 20,615,228 -0.13(-0.35%)
Nov 07, 2008 36.41 37.68 36.30 37.51 26,081,032 +1.43(+3.97%)
Nov 06, 2008 37.21 37.57 35.82 36.08 36,762,748 -1.20(-3.22%)
Nov 05, 2008 38.46 38.46 37.21 37.28 31,722,602 -1.27(-3.30%)
Nov 04, 2008 38.51 38.73 38.19 38.55 23,529,332 +0.45(+1.19%)
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.