Johnson & Johnson (NY: JNJ )

178.24 +0.24 (+0.13%)
Streaming Delayed Price Updated: 11:48 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 39.18 39.18 38.49 38.88 23,336,468 -0.11(-0.28%)
Jun 29, 2009 38.75 39.02 38.35 38.99 20,175,686 +0.25(+0.64%)
Jun 26, 2009 38.48 38.74 38.09 38.74 47,182,488 +0.23(+0.59%)
Jun 25, 2009 38.07 38.64 38.02 38.52 20,802,168 +0.55(+1.46%)
Jun 24, 2009 37.83 38.22 37.68 37.96 18,213,146 +0.31(+0.82%)
Jun 23, 2009 38.02 38.05 37.59 37.66 18,183,602 -0.33(-0.87%)
Jun 22, 2009 38.25 38.31 37.91 37.98 19,337,708 -0.41(-1.07%)
Jun 19, 2009 38.54 38.78 38.27 38.40 28,245,226 +0.21(+0.54%)
Jun 18, 2009 37.90 38.45 37.66 38.19 17,681,812 +0.40(+1.07%)
Jun 17, 2009 37.43 38.01 37.34 37.79 19,038,346 +0.40(+1.06%)
Jun 16, 2009 37.66 37.87 37.37 37.39 18,416,270 -0.09(-0.24%)
Jun 15, 2009 38.22 38.32 37.33 37.48 21,635,708 -0.90(-2.34%)
Jun 12, 2009 38.25 38.70 38.14 38.38 17,358,120 +0.01(+0.02%)
Jun 11, 2009 38.09 38.66 38.07 38.37 18,667,072 +0.27(+0.70%)
Jun 10, 2009 38.35 38.51 37.80 38.10 19,376,330 -0.03(-0.07%)
Jun 09, 2009 38.35 38.51 38.09 38.13 16,304,580 +0.05(+0.13%)
Jun 08, 2009 37.79 38.42 37.76 38.08 14,449,431 -0.21(-0.54%)
Jun 05, 2009 38.20 38.47 37.75 38.29 14,923,117 +0.06(+0.16%)
Jun 04, 2009 38.58 38.61 37.97 38.22 17,850,964 -0.22(-0.57%)
Jun 03, 2009 38.25 38.54 38.10 38.44 16,348,579 -0.03(-0.09%)
Jun 02, 2009 38.37 38.66 38.07 38.48 15,012,938 +0.29(+0.77%)
Jun 01, 2009 38.16 38.37 37.83 38.18 18,193,594 +0.42(+1.12%)
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%)
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.