Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 33.94 34.70 33.86 34.53 30,301,944 +0.88(+2.61%)
Apr 29, 2009 33.67 33.69 33.05 33.65 28,047,194 +0.18(+0.55%)
Apr 28, 2009 33.49 33.82 33.24 33.47 18,323,730 -0.07(-0.22%)
Apr 27, 2009 33.84 34.10 33.39 33.54 19,793,504 -0.04(-0.12%)
Apr 24, 2009 34.13 34.19 33.40 33.58 22,393,886 -0.32(-0.93%)
Apr 23, 2009 33.88 33.97 33.18 33.90 22,131,152 +0.15(+0.43%)
Apr 22, 2009 34.36 34.39 33.71 33.75 20,240,766 -0.85(-2.46%)
Apr 21, 2009 34.66 34.87 34.29 34.60 18,554,872 +0.00(+0.00%)
Apr 20, 2009 35.06 35.28 34.52 34.60 23,213,622 -0.38(-1.09%)
Apr 17, 2009 34.62 35.20 34.46 34.99 26,827,084 +0.56(+1.63%)
Apr 16, 2009 34.23 34.50 34.00 34.42 18,524,260 +0.28(+0.83%)
Apr 15, 2009 34.15 34.35 33.86 34.14 17,441,852 +0.26(+0.78%)
Apr 14, 2009 34.29 34.60 33.77 33.88 31,492,680 +0.15(+0.43%)
Apr 13, 2009 33.81 34.00 33.63 33.73 18,298,054 -0.17(-0.51%)
Apr 09, 2009 34.29 34.33 33.70 33.90 22,835,136 -0.03(-0.08%)
Apr 08, 2009 33.99 34.21 33.77 33.93 16,592,730 +0.06(+0.18%)
Apr 07, 2009 34.22 34.29 33.82 33.87 19,909,826 -0.55(-1.61%)
Apr 06, 2009 34.31 34.65 34.08 34.42 19,361,880 +0.03(+0.10%)
Apr 03, 2009 34.95 35.15 34.13 34.39 23,070,566 -0.54(-1.55%)
Apr 02, 2009 35.14 35.70 34.73 34.93 26,413,252 -0.05(-0.13%)
Apr 01, 2009 34.49 35.08 34.21 34.98 20,820,038 +0.29(+0.84%)
Mar 31, 2009 35.19 35.28 34.56 34.69 28,079,540 -0.27(-0.77%)
Mar 30, 2009 34.65 35.26 34.53 34.96 23,872,278 +0.07(+0.21%)
Mar 26, 2009 35.00 35.41 34.46 34.89 22,099,392 +0.03(+0.08%)
Mar 25, 2009 34.94 35.13 34.30 34.86 23,991,804 +0.11(+0.30%)
Mar 24, 2009 34.94 35.35 34.50 34.75 25,920,130 -0.35(-1.00%)
Mar 23, 2009 34.54 35.10 34.47 35.10 28,542,600 +1.03(+3.02%)
Mar 20, 2009 33.69 34.29 33.56 34.08 41,844,924 +1.38(+4.20%)
Mar 19, 2009 33.74 33.74 32.64 32.70 28,754,162 -0.71(-2.12%)
Mar 18, 2009 33.43 34.02 33.14 33.41 25,330,860 -0.04(-0.12%)
Mar 17, 2009 33.44 33.46 32.62 33.45 26,305,826 -0.01(-0.02%)
Mar 16, 2009 33.72 33.97 33.40 33.46 25,092,034 +0.06(+0.18%)
Mar 13, 2009 32.76 33.49 32.48 33.40 0 +1.08(+3.35%)
Mar 12, 2009 31.47 32.53 31.21 32.31 24,772,704 +0.73(+2.30%)
Mar 11, 2009 31.80 32.14 31.37 31.59 25,124,940 +0.08(+0.25%)
Mar 10, 2009 31.15 31.57 30.95 31.51 33,183,064 +0.78(+2.53%)
Mar 09, 2009 31.30 31.49 30.50 30.73 35,338,536 -0.90(-2.86%)
Mar 06, 2009 31.39 32.04 31.00 31.64 0 +0.20(+0.63%)
Mar 05, 2009 31.86 32.06 31.27 31.44 33,889,400 -0.94(-2.91%)
Mar 04, 2009 31.51 32.56 31.25 32.38 36,777,796 +0.54(+1.71%)
Mar 02, 2009 32.33 32.60 31.76 31.84 42,311,496 -1.14(-3.45%)
Feb 27, 2009 34.02 34.29 32.93 32.97 0 -1.61(-4.65%)
Feb 26, 2009 35.93 35.93 34.49 34.58 32,275,114 -1.00(-2.82%)
Feb 25, 2009 35.82 36.11 35.34 35.59 31,869,434 -0.38(-1.06%)
Feb 24, 2009 36.01 36.12 35.51 35.97 28,581,256 +0.59(+1.66%)
Feb 23, 2009 35.72 36.33 35.33 35.38 31,085,844 -0.66(-1.83%)
Feb 20, 2009 36.28 36.58 35.97 36.04 0 -0.84(-2.29%)
Feb 19, 2009 37.10 37.26 36.69 36.88 18,500,272 +0.07(+0.18%)
Feb 18, 2009 36.73 37.10 36.55 36.82 23,529,438 -0.10(-0.27%)
Feb 17, 2009 36.98 37.45 36.75 36.92 23,118,338 -0.74(-1.96%)
Feb 13, 2009 38.06 38.12 37.46 37.66 19,051,510 -0.45(-1.18%)
Feb 12, 2009 37.54 38.15 36.98 38.10 21,874,118 +0.30(+0.79%)
Feb 11, 2009 37.51 37.83 37.28 37.81 22,279,152 +0.40(+1.06%)
Feb 10, 2009 38.24 38.58 37.33 37.41 25,189,660 -1.17(-3.03%)
Feb 09, 2009 38.55 38.71 38.22 38.58 14,188,660 -0.01(-0.02%)
Feb 06, 2009 38.42 38.72 38.12 38.59 17,375,536 +0.26(+0.69%)
Feb 05, 2009 38.20 38.61 37.59 38.32 22,413,634 +0.10(+0.26%)
Feb 04, 2009 38.72 38.99 38.03 38.22 17,346,104 -0.41(-1.06%)
Feb 03, 2009 38.30 38.78 37.74 38.63 19,988,950 +0.59(+1.54%)
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.