Skip to main content

Johnson & Johnson (NY: JNJ )

158.77 +0.81 (+0.51%)
Streaming Delayed Price Updated: 3:30 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%)
Nov 02, 2009 39.00 39.48 38.84 39.23 18,650,252 +0.29(+0.75%)
Oct 30, 2009 39.37 39.48 38.76 38.94 31,799,122 -0.53(-1.35%)
Oct 29, 2009 39.44 39.58 39.24 39.47 21,224,080 +0.19(+0.49%)
Oct 28, 2009 39.58 39.63 39.23 39.28 20,985,148 -0.30(-0.75%)
Oct 27, 2009 39.76 39.83 39.52 39.58 15,574,715 -0.05(-0.12%)
Oct 26, 2009 40.02 40.18 39.54 39.62 17,909,736 -0.30(-0.74%)
Oct 23, 2009 39.74 39.93 39.64 39.92 16,294,081 -0.26(-0.66%)
Oct 22, 2009 39.66 40.38 39.59 40.18 15,060,407 +0.42(+1.04%)
Oct 21, 2009 39.96 40.27 39.75 39.77 19,002,750 -0.18(-0.46%)
Oct 20, 2009 39.94 40.02 39.90 39.95 23,849,266 -0.38(-0.93%)
Oct 19, 2009 39.96 40.53 39.84 40.33 17,354,730 +0.46(+1.16%)
Oct 16, 2009 39.94 40.03 39.73 39.87 21,099,930 -0.32(-0.79%)
Oct 15, 2009 39.85 40.18 39.75 40.18 21,300,934 +0.26(+0.64%)
Oct 14, 2009 40.36 40.38 39.73 39.92 28,741,146 -0.30(-0.75%)
Oct 13, 2009 40.17 40.49 39.98 40.23 35,643,252 -1.00(-2.43%)
Oct 12, 2009 41.11 41.37 40.80 41.23 19,256,456 +0.52(+1.28%)
Oct 09, 2009 40.10 40.71 40.10 40.71 14,025,555 +0.53(+1.31%)
Oct 08, 2009 40.27 40.40 40.14 40.18 13,984,226 +0.15(+0.38%)
Oct 07, 2009 39.67 40.07 39.54 40.03 11,027,089 +0.28(+0.70%)
Oct 06, 2009 39.62 39.92 39.13 39.75 17,844,274 +0.31(+0.79%)
Oct 05, 2009 39.43 39.52 39.19 39.44 10,788,698 +0.06(+0.15%)
Oct 02, 2009 39.44 39.69 39.18 39.38 13,839,508 -0.05(-0.13%)
Oct 01, 2009 40.18 40.18 39.41 39.44 18,386,598 -0.71(-1.77%)
Sep 30, 2009 40.23 40.28 39.78 40.15 16,742,166 -0.03(-0.07%)
Sep 29, 2009 40.41 40.50 40.14 40.18 11,460,363 -0.31(-0.77%)
Sep 28, 2009 40.02 40.58 39.86 40.49 13,226,263 +0.51(+1.29%)
Sep 25, 2009 39.94 40.20 39.89 39.97 11,956,173 -0.07(-0.16%)
Sep 24, 2009 40.15 40.22 39.95 40.04 14,090,221 -0.03(-0.08%)
Sep 23, 2009 40.33 40.41 40.02 40.07 16,948,516 -0.20(-0.51%)
Sep 22, 2009 40.14 40.33 39.79 40.27 15,161,603 +0.27(+0.68%)
Sep 21, 2009 39.86 40.15 39.84 40.00 10,976,876 -0.07(-0.18%)
Sep 18, 2009 40.25 40.39 40.03 40.08 21,935,328 +0.30(+0.75%)
Sep 17, 2009 39.69 40.16 39.67 39.78 18,595,660 +0.32(+0.82%)
Sep 16, 2009 39.77 39.79 39.39 39.46 16,399,438 -0.20(-0.51%)
Sep 15, 2009 39.91 39.91 39.44 39.66 12,619,703 -0.13(-0.31%)
Sep 14, 2009 39.79 40.04 39.70 39.79 10,091,993 -0.05(-0.13%)
Sep 11, 2009 40.02 40.15 39.71 39.84 12,860,924 -0.16(-0.40%)
Sep 10, 2009 40.25 40.25 39.84 40.00 13,384,286 -0.17(-0.43%)
Sep 09, 2009 40.08 40.31 40.00 40.17 14,106,839 +0.23(+0.58%)
Sep 08, 2009 40.07 40.07 39.56 39.94 13,334,713 +0.16(+0.41%)
Sep 04, 2009 39.38 39.79 39.32 39.77 11,261,074 +0.42(+1.06%)
Sep 03, 2009 39.46 39.46 39.09 39.36 13,228,736 -0.05(-0.12%)
Sep 02, 2009 39.34 39.58 39.21 39.40 12,416,285 -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.