Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 33.56 33.84 32.97 33.05 40,762,360 -1.18(-3.45%)
Feb 27, 2009 35.32 35.60 34.19 34.23 0 -1.67(-4.65%)
Feb 26, 2009 37.30 37.30 35.80 35.90 31,093,438 -1.04(-2.82%)
Feb 25, 2009 37.18 37.49 36.68 36.94 30,702,610 -0.40(-1.06%)
Feb 24, 2009 37.38 37.49 36.86 37.33 27,534,820 +0.61(+1.66%)
Feb 23, 2009 37.08 37.71 36.68 36.73 29,947,710 -0.68(-1.83%)
Feb 20, 2009 37.66 37.97 37.34 37.41 0 -0.88(-2.29%)
Feb 19, 2009 38.51 38.68 38.08 38.29 17,822,928 +0.07(+0.18%)
Feb 18, 2009 38.13 38.51 37.94 38.22 22,667,964 -0.10(-0.27%)
Feb 17, 2009 38.38 38.87 38.15 38.32 22,271,916 -0.77(-1.96%)
Feb 13, 2009 39.50 39.57 38.89 39.09 18,353,984 -0.47(-1.18%)
Feb 12, 2009 38.96 39.60 38.39 39.55 21,073,248 +0.31(+0.78%)
Feb 11, 2009 38.94 39.27 38.70 39.24 21,463,452 +0.41(+1.06%)
Feb 10, 2009 39.69 40.05 38.74 38.83 24,267,400 -1.21(-3.03%)
Feb 09, 2009 40.02 40.18 39.68 40.05 13,669,176 -0.01(-0.02%)
Feb 06, 2009 39.88 40.20 39.57 40.05 16,739,371 +0.27(+0.69%)
Feb 05, 2009 39.66 40.07 39.01 39.78 21,593,012 +0.10(+0.26%)
Feb 04, 2009 40.19 40.48 39.48 39.68 16,711,018 -0.42(-1.06%)
Feb 03, 2009 39.75 40.26 39.18 40.10 19,257,102 +0.61(+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.