Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 37.74 37.74 37.08 37.46 24,223,350 -0.11(-0.28%)
Jun 29, 2009 37.33 37.59 36.95 37.56 20,942,444 +0.24(+0.64%)
Jun 26, 2009 37.07 37.33 36.70 37.33 48,975,612 +0.22(+0.59%)
Jun 25, 2009 36.68 37.22 36.63 37.11 21,592,734 +0.53(+1.46%)
Jun 24, 2009 36.44 36.82 36.30 36.57 18,905,320 +0.30(+0.82%)
Jun 23, 2009 36.63 36.66 36.21 36.28 18,874,652 -0.32(-0.87%)
Jun 22, 2009 36.84 36.90 36.52 36.59 20,072,620 -0.40(-1.07%)
Jun 19, 2009 37.13 37.36 36.87 36.99 29,318,660 +0.20(+0.54%)
Jun 18, 2009 36.52 37.04 36.28 36.79 18,353,792 +0.39(+1.07%)
Jun 17, 2009 36.06 36.62 35.97 36.40 19,761,880 +0.38(+1.06%)
Jun 16, 2009 36.28 36.48 36.00 36.02 19,116,162 -0.09(-0.24%)
Jun 15, 2009 36.83 36.92 35.97 36.11 22,457,952 -0.86(-2.34%)
Jun 12, 2009 36.85 37.29 36.75 36.97 18,017,800 +0.01(+0.02%)
Jun 11, 2009 36.70 37.25 36.67 36.96 19,376,498 +0.26(+0.70%)
Jun 10, 2009 36.94 37.10 36.42 36.71 20,112,710 -0.03(-0.07%)
Jun 09, 2009 36.95 37.10 36.70 36.73 16,924,220 +0.05(+0.13%)
Jun 08, 2009 36.40 37.01 36.38 36.69 14,998,568 -0.20(-0.54%)
Jun 05, 2009 36.81 37.06 36.36 36.88 15,490,256 +0.06(+0.16%)
Jun 04, 2009 37.17 37.19 36.58 36.83 18,529,374 -0.21(-0.57%)
Jun 03, 2009 36.85 37.13 36.71 37.04 16,969,892 -0.03(-0.09%)
Jun 02, 2009 36.96 37.25 36.68 37.07 15,583,491 +0.28(+0.77%)
Jun 01, 2009 36.77 36.96 36.45 36.79 18,885,024 +0.41(+1.12%)
May 29, 2009 36.00 36.45 35.61 36.38 18,962,412 +0.42(+1.16%)
May 28, 2009 35.78 36.22 35.52 35.96 16,514,211 +0.20(+0.57%)
May 27, 2009 36.56 36.60 35.72 35.76 18,924,498 -0.69(-1.88%)
May 26, 2009 36.07 36.55 35.69 36.44 17,269,742 +0.32(+0.89%)
May 22, 2009 36.34 36.56 36.03 36.12 11,260,191 -0.15(-0.40%)
May 21, 2009 36.55 36.65 35.91 36.26 18,943,384 -0.58(-1.58%)
May 20, 2009 37.08 37.24 36.80 36.84 20,819,188 -0.01(-0.04%)
May 19, 2009 37.07 37.07 36.73 36.86 20,244,082 -0.11(-0.29%)
May 18, 2009 36.80 37.01 36.42 36.96 19,529,306 +0.42(+1.16%)
May 15, 2009 36.27 36.56 36.08 36.54 24,914,738 +0.26(+0.71%)
May 14, 2009 36.48 36.53 36.11 36.28 18,175,382 -0.09(-0.24%)
May 13, 2009 36.07 36.56 35.95 36.37 16,637,990 +0.10(+0.27%)
May 12, 2009 35.93 36.38 35.55 36.27 17,932,350 +0.59(+1.64%)
May 11, 2009 35.98 36.19 35.61 35.68 19,823,290 -0.57(-1.58%)
May 08, 2009 36.32 36.60 36.07 36.26 19,759,560 +0.06(+0.16%)
May 07, 2009 35.53 36.27 35.33 36.20 23,113,820 +0.45(+1.25%)
May 06, 2009 36.11 36.11 35.33 35.75 25,196,546 -0.10(-0.28%)
May 05, 2009 35.45 35.88 35.25 35.85 20,198,752 +0.40(+1.12%)
May 04, 2009 34.70 35.55 34.69 35.45 22,918,318 +0.77(+2.22%)
May 01, 2009 34.64 34.68 34.08 34.68 18,962,332 +0.15(+0.44%)
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%)
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.