Johnson & Johnson (NY: JNJ )

177.90 -0.88 (-0.49%)
Streaming Delayed Price Updated: 12:21 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 37.37 37.83 36.97 37.76 18,268,148 +0.43(+1.16%)
May 28, 2009 37.14 37.59 36.87 37.33 15,909,582 +0.21(+0.57%)
May 27, 2009 37.95 37.99 37.07 37.12 18,231,622 -0.71(-1.88%)
May 26, 2009 37.44 37.94 37.05 37.83 16,637,452 +0.34(+0.89%)
May 22, 2009 37.72 37.95 37.40 37.49 10,847,926 -0.15(-0.40%)
May 21, 2009 37.94 38.05 37.27 37.64 18,249,816 -0.60(-1.58%)
May 20, 2009 38.48 38.66 38.20 38.25 20,056,942 -0.01(-0.04%)
May 19, 2009 38.48 38.48 38.13 38.26 19,502,894 -0.11(-0.29%)
May 18, 2009 38.20 38.42 37.80 38.37 18,814,286 +0.44(+1.16%)
May 15, 2009 37.65 37.95 37.45 37.93 24,002,542 +0.27(+0.71%)
May 14, 2009 37.87 37.92 37.49 37.66 17,509,932 -0.09(-0.24%)
May 13, 2009 37.44 37.95 37.31 37.75 16,028,829 +0.10(+0.27%)
May 12, 2009 37.29 37.77 36.90 37.65 17,275,800 +0.61(+1.64%)
May 11, 2009 37.35 37.56 36.97 37.04 19,097,508 -0.60(-1.58%)
May 08, 2009 37.70 37.99 37.44 37.64 19,036,112 +0.06(+0.16%)
May 07, 2009 36.88 37.65 36.67 37.57 22,267,562 +0.47(+1.25%)
May 06, 2009 37.48 37.48 36.68 37.11 24,274,034 -0.10(-0.28%)
May 05, 2009 36.79 37.24 36.59 37.21 19,459,222 +0.41(+1.12%)
May 04, 2009 36.01 36.90 36.01 36.80 22,079,218 +0.80(+2.23%)
May 01, 2009 35.96 36.00 35.37 36.00 18,268,070 +0.16(+0.44%)
Apr 30, 2009 35.23 36.01 35.15 35.84 29,192,510 +0.91(+2.61%)
Apr 29, 2009 34.95 34.97 34.31 34.93 27,020,312 +0.19(+0.55%)
Apr 28, 2009 34.76 35.10 34.51 34.74 17,652,850 -0.08(-0.22%)
Apr 27, 2009 35.13 35.40 34.66 34.82 19,068,810 -0.04(-0.12%)
Apr 24, 2009 35.43 35.49 34.66 34.86 21,573,986 -0.33(-0.93%)
Apr 23, 2009 35.17 35.26 34.44 35.19 21,320,872 +0.15(+0.43%)
Apr 22, 2009 35.66 35.70 34.99 35.03 19,499,698 -0.88(-2.46%)
Apr 21, 2009 35.97 36.20 35.60 35.92 17,875,530 +0.00(+0.00%)
Apr 20, 2009 36.40 36.62 35.83 35.92 22,363,710 -0.40(-1.09%)
Apr 17, 2009 35.94 36.53 35.77 36.31 25,844,874 +0.58(+1.63%)
Apr 16, 2009 35.53 35.81 35.29 35.73 17,846,038 +0.29(+0.83%)
Apr 15, 2009 35.45 35.65 35.15 35.44 16,803,260 +0.27(+0.78%)
Apr 14, 2009 35.59 35.91 35.06 35.16 30,339,650 +0.15(+0.43%)
Apr 13, 2009 35.10 35.29 34.91 35.01 17,628,114 -0.18(-0.51%)
Apr 09, 2009 35.59 35.64 34.98 35.19 21,999,082 -0.03(-0.08%)
Apr 08, 2009 35.28 35.51 35.05 35.22 15,985,226 +0.06(+0.18%)
Apr 07, 2009 35.52 35.60 35.10 35.16 19,180,874 -0.58(-1.61%)
Apr 06, 2009 35.62 35.97 35.37 35.73 18,652,990 +0.03(+0.10%)
Apr 03, 2009 36.28 36.49 35.42 35.70 22,225,892 -0.56(-1.55%)
Apr 02, 2009 36.48 37.05 36.05 36.26 25,446,192 -0.05(-0.13%)
Apr 01, 2009 35.80 36.42 35.51 36.31 20,057,762 +0.30(+0.84%)
Mar 31, 2009 36.53 36.62 35.88 36.01 27,051,474 -0.28(-0.77%)
Mar 30, 2009 35.97 36.60 35.84 36.29 22,998,250 +0.08(+0.21%)
Mar 26, 2009 36.34 36.76 35.77 36.21 21,290,274 +0.03(+0.08%)
Mar 25, 2009 36.27 36.47 35.60 36.18 23,113,400 +0.11(+0.30%)
Mar 24, 2009 36.27 36.69 35.81 36.08 24,971,124 -0.36(-1.00%)
Mar 23, 2009 35.86 36.44 35.78 36.44 27,497,580 +1.07(+3.02%)
Mar 20, 2009 34.97 35.60 34.84 35.37 40,312,868 +1.43(+4.21%)
Mar 19, 2009 35.02 35.02 33.88 33.94 27,701,396 -0.74(-2.12%)
Mar 18, 2009 34.70 35.31 34.40 34.68 24,403,430 -0.04(-0.12%)
Mar 17, 2009 34.71 34.73 33.86 34.72 25,342,702 -0.01(-0.02%)
Mar 16, 2009 35.00 35.26 34.67 34.73 24,173,348 +0.06(+0.18%)
Mar 13, 2009 34.01 34.77 33.71 34.66 0 +1.12(+3.35%)
Mar 12, 2009 32.67 33.76 32.40 33.54 23,865,710 +0.75(+2.30%)
Mar 11, 2009 33.01 33.36 32.56 32.79 24,205,050 +0.08(+0.25%)
Mar 10, 2009 32.33 32.77 32.13 32.71 31,968,144 +0.81(+2.53%)
Mar 09, 2009 32.49 32.69 31.66 31.90 34,044,700 -0.94(-2.86%)
Mar 06, 2009 32.58 33.26 32.18 32.84 0 +0.21(+0.63%)
Mar 05, 2009 33.07 33.28 32.45 32.63 32,648,618 -0.98(-2.91%)
Mar 04, 2009 32.71 33.80 32.44 33.61 35,431,264 +0.56(+1.71%)
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.