Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 42.95 42.48 42.48 42.48 10,557,337 -0.33(-0.77%)
Dec 30, 2009 42.72 42.89 42.56 42.81 8,494,651 -0.02(-0.05%)
Dec 29, 2009 42.93 43.13 42.81 42.83 10,101,793 +0.00(+0.00%)
Dec 28, 2009 42.80 42.86 42.71 42.83 8,633,337 +0.16(+0.37%)
Dec 24, 2009 42.66 42.76 42.55 42.67 3,690,568 +0.09(+0.20%)
Dec 23, 2009 42.56 42.76 42.56 42.58 9,644,638 +0.03(+0.06%)
Dec 22, 2009 42.41 42.74 42.41 42.56 10,803,357 -0.03(-0.06%)
Dec 21, 2009 42.63 42.87 42.36 42.58 16,869,954 +0.13(+0.31%)
Dec 18, 2009 42.70 42.70 42.15 42.45 33,629,408 -0.07(-0.16%)
Dec 17, 2009 42.50 42.72 42.34 42.52 15,298,284 -0.32(-0.74%)
Dec 16, 2009 42.83 42.92 42.70 42.83 20,244,658 +0.14(+0.32%)
Dec 15, 2009 42.69 42.73 42.50 42.69 16,262,834 -0.15(-0.34%)
Dec 14, 2009 42.95 42.96 42.77 42.84 12,392,413 +0.07(+0.17%)
Dec 11, 2009 42.69 42.97 42.68 42.77 10,909,514 +0.05(+0.12%)
Dec 10, 2009 42.64 42.87 42.46 42.71 13,407,484 +0.26(+0.61%)
Dec 09, 2009 42.47 42.47 42.23 42.46 13,513,129 +0.09(+0.20%)
Dec 08, 2009 42.54 42.63 42.16 42.37 16,791,806 -0.08(-0.19%)
Dec 07, 2009 42.52 42.71 42.33 42.45 13,808,705 +0.01(+0.02%)
Dec 04, 2009 42.69 43.05 42.31 42.44 22,733,698 +0.13(+0.31%)
Dec 03, 2009 42.24 42.69 42.12 42.31 18,984,828 +0.18(+0.44%)
Dec 02, 2009 41.88 42.36 41.84 42.13 16,522,345 +0.24(+0.58%)
Dec 01, 2009 41.51 41.98 41.51 41.88 18,654,546 +0.44(+1.07%)
Nov 30, 2009 41.40 41.53 41.04 41.44 16,399,898 -0.03(-0.08%)
Nov 27, 2009 41.23 41.61 40.89 41.47 9,221,125 -0.27(-0.65%)
Nov 25, 2009 41.80 41.84 41.50 41.74 10,897,567 +0.08(+0.19%)
Nov 24, 2009 41.50 41.81 41.32 41.67 14,680,043 +0.32(+0.78%)
Nov 23, 2009 41.21 41.61 41.16 41.34 21,028,856 +0.25(+0.61%)
Nov 20, 2009 40.77 41.30 40.70 41.09 24,716,832 -0.08(-0.19%)
Nov 19, 2009 41.05 41.21 40.65 41.17 20,164,726 +0.07(+0.18%)
Nov 18, 2009 40.93 41.21 40.85 41.10 17,471,496 +0.10(+0.24%)
Nov 17, 2009 40.86 41.18 40.75 41.00 17,326,246 -0.01(-0.03%)
Nov 16, 2009 40.52 41.12 40.50 41.01 20,876,320 +0.50(+1.24%)
Nov 13, 2009 40.39 40.61 40.25 40.51 15,089,478 +0.18(+0.46%)
Nov 12, 2009 39.99 40.51 39.98 40.33 20,608,878 +0.18(+0.46%)
Nov 11, 2009 40.16 40.27 40.00 40.14 16,952,018 -0.24(-0.59%)
Nov 10, 2009 40.06 40.49 39.96 40.38 17,771,758 +0.32(+0.79%)
Nov 09, 2009 39.85 40.06 39.76 40.06 17,853,258 +0.30(+0.75%)
Nov 06, 2009 39.53 39.79 39.28 39.77 12,917,314 +0.30(+0.75%)
Nov 05, 2009 39.44 39.70 39.36 39.47 13,933,148 +0.22(+0.55%)
Nov 04, 2009 38.99 39.61 38.89 39.25 21,120,846 +0.39(+1.00%)
Nov 03, 2009 39.59 39.59 38.78 38.86 26,021,562 -0.37(-0.94%)
Nov 02, 2009 39.01 39.48 38.85 39.23 18,647,306 +0.29(+0.75%)
Oct 30, 2009 39.38 39.49 38.76 38.94 31,794,098 -0.53(-1.35%)
Oct 29, 2009 39.45 39.58 39.25 39.48 21,220,728 +0.19(+0.49%)
Oct 28, 2009 39.58 39.63 39.24 39.28 20,981,832 -0.30(-0.75%)
Oct 27, 2009 39.77 39.83 39.53 39.58 15,572,255 -0.05(-0.12%)
Oct 26, 2009 40.02 40.18 39.54 39.63 17,906,906 -0.30(-0.74%)
Oct 23, 2009 39.75 39.94 39.65 39.92 16,291,507 -0.26(-0.66%)
Oct 22, 2009 39.67 40.39 39.59 40.19 15,058,027 +0.42(+1.04%)
Oct 21, 2009 39.96 40.28 39.75 39.77 18,999,748 -0.18(-0.46%)
Oct 20, 2009 39.95 40.03 39.90 39.96 23,845,498 -0.38(-0.93%)
Oct 19, 2009 39.97 40.54 39.85 40.33 17,351,988 +0.46(+1.16%)
Oct 16, 2009 39.94 40.04 39.73 39.87 21,096,596 -0.32(-0.79%)
Oct 15, 2009 39.85 40.19 39.76 40.19 21,297,570 +0.26(+0.64%)
Oct 14, 2009 40.37 40.39 39.73 39.93 28,736,606 -0.30(-0.75%)
Oct 13, 2009 40.18 40.49 39.98 40.23 35,637,620 -1.00(-2.43%)
Oct 12, 2009 41.12 41.38 40.80 41.24 19,253,412 +0.52(+1.28%)
Oct 09, 2009 40.10 40.72 40.10 40.72 14,023,339 +0.53(+1.31%)
Oct 08, 2009 40.27 40.41 40.15 40.19 13,982,017 +0.15(+0.38%)
Oct 07, 2009 39.68 40.08 39.54 40.04 11,025,347 +0.28(+0.70%)
Oct 06, 2009 39.62 39.92 39.13 39.76 17,841,454 +0.31(+0.79%)
Oct 05, 2009 39.44 39.52 39.20 39.45 10,786,994 +0.06(+0.15%)
Oct 02, 2009 39.45 39.70 39.19 39.39 13,837,322 -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.