Skip to main content

Johnson & Johnson (NY: JNJ )

158.41 +0.45 (+0.28%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 39.37 39.48 38.76 38.94 31,799,122 -0.53(-1.35%)
Oct 29, 2009 39.44 39.58 39.24 39.47 21,224,080 +0.19(+0.49%)
Oct 28, 2009 39.58 39.63 39.23 39.28 20,985,148 -0.30(-0.75%)
Oct 27, 2009 39.76 39.83 39.52 39.58 15,574,715 -0.05(-0.12%)
Oct 26, 2009 40.02 40.18 39.54 39.62 17,909,736 -0.30(-0.74%)
Oct 23, 2009 39.74 39.93 39.64 39.92 16,294,081 -0.26(-0.66%)
Oct 22, 2009 39.66 40.38 39.59 40.18 15,060,407 +0.42(+1.04%)
Oct 21, 2009 39.96 40.27 39.75 39.77 19,002,750 -0.18(-0.46%)
Oct 20, 2009 39.94 40.02 39.90 39.95 23,849,266 -0.38(-0.93%)
Oct 19, 2009 39.96 40.53 39.84 40.33 17,354,730 +0.46(+1.16%)
Oct 16, 2009 39.94 40.03 39.73 39.87 21,099,930 -0.32(-0.79%)
Oct 15, 2009 39.85 40.18 39.75 40.18 21,300,934 +0.26(+0.64%)
Oct 14, 2009 40.36 40.38 39.73 39.92 28,741,146 -0.30(-0.75%)
Oct 13, 2009 40.17 40.49 39.98 40.23 35,643,252 -1.00(-2.43%)
Oct 12, 2009 41.11 41.37 40.80 41.23 19,256,456 +0.52(+1.28%)
Oct 09, 2009 40.10 40.71 40.10 40.71 14,025,555 +0.53(+1.31%)
Oct 08, 2009 40.27 40.40 40.14 40.18 13,984,226 +0.15(+0.38%)
Oct 07, 2009 39.67 40.07 39.54 40.03 11,027,089 +0.28(+0.70%)
Oct 06, 2009 39.62 39.92 39.13 39.75 17,844,274 +0.31(+0.79%)
Oct 05, 2009 39.43 39.52 39.19 39.44 10,788,698 +0.06(+0.15%)
Oct 02, 2009 39.44 39.69 39.18 39.38 13,839,508 -0.05(-0.13%)
Oct 01, 2009 40.18 40.18 39.41 39.44 18,386,598 -0.71(-1.77%)
Sep 30, 2009 40.23 40.28 39.78 40.15 16,742,166 -0.03(-0.07%)
Sep 29, 2009 40.41 40.50 40.14 40.18 11,460,363 -0.31(-0.77%)
Sep 28, 2009 40.02 40.58 39.86 40.49 13,226,263 +0.51(+1.29%)
Sep 25, 2009 39.94 40.20 39.89 39.97 11,956,173 -0.07(-0.16%)
Sep 24, 2009 40.15 40.22 39.95 40.04 14,090,221 -0.03(-0.08%)
Sep 23, 2009 40.33 40.41 40.02 40.07 16,948,516 -0.20(-0.51%)
Sep 22, 2009 40.14 40.33 39.79 40.27 15,161,603 +0.27(+0.68%)
Sep 21, 2009 39.86 40.15 39.84 40.00 10,976,876 -0.07(-0.18%)
Sep 18, 2009 40.25 40.39 40.03 40.08 21,935,328 +0.30(+0.75%)
Sep 17, 2009 39.69 40.16 39.67 39.78 18,595,660 +0.32(+0.82%)
Sep 16, 2009 39.77 39.79 39.39 39.46 16,399,438 -0.20(-0.51%)
Sep 15, 2009 39.91 39.91 39.44 39.66 12,619,703 -0.13(-0.31%)
Sep 14, 2009 39.79 40.04 39.70 39.79 10,091,993 -0.05(-0.13%)
Sep 11, 2009 40.02 40.15 39.71 39.84 12,860,924 -0.16(-0.40%)
Sep 10, 2009 40.25 40.25 39.84 40.00 13,384,286 -0.17(-0.43%)
Sep 09, 2009 40.08 40.31 40.00 40.17 14,106,839 +0.23(+0.58%)
Sep 08, 2009 40.07 40.07 39.56 39.94 13,334,713 +0.16(+0.41%)
Sep 04, 2009 39.38 39.79 39.32 39.77 11,261,074 +0.42(+1.06%)
Sep 03, 2009 39.46 39.46 39.09 39.36 13,228,736 -0.05(-0.12%)
Sep 02, 2009 39.34 39.58 39.21 39.40 12,416,285 -0.12(-0.30%)
Sep 01, 2009 39.79 40.06 39.31 39.52 18,033,488 -0.33(-0.83%)
Aug 31, 2009 39.59 39.95 39.54 39.85 15,440,791 +0.10(+0.25%)
Aug 28, 2009 40.06 40.06 39.60 39.75 16,527,543 -0.13(-0.33%)
Aug 27, 2009 39.94 40.04 39.53 39.89 16,730,485 -0.09(-0.23%)
Aug 26, 2009 40.39 40.45 39.90 39.98 16,478,337 -0.34(-0.83%)
Aug 25, 2009 40.23 40.54 40.12 40.31 16,391,507 -0.09(-0.23%)
Aug 24, 2009 40.34 40.41 40.02 40.41 15,925,280 +0.16(+0.41%)
Aug 21, 2009 40.28 40.50 39.96 40.24 19,100,730 +0.05(+0.13%)
Aug 20, 2009 39.92 40.35 39.68 40.19 15,097,619 +0.38(+0.96%)
Aug 19, 2009 39.41 39.89 39.35 39.81 15,922,489 +0.38(+0.95%)
Aug 18, 2009 39.53 39.53 39.23 39.43 13,349,808 +0.03(+0.07%)
Aug 17, 2009 39.30 39.69 39.29 39.40 19,583,176 -0.21(-0.53%)
Aug 14, 2009 39.84 40.02 39.32 39.62 13,590,516 -0.16(-0.40%)
Aug 13, 2009 40.02 40.02 39.60 39.77 12,645,649 -0.18(-0.45%)
Aug 12, 2009 39.73 40.25 39.58 39.95 12,465,718 +0.24(+0.61%)
Aug 11, 2009 40.01 40.17 39.66 39.71 12,590,986 -0.33(-0.82%)
Aug 10, 2009 39.62 40.04 39.27 40.04 14,398,715 +0.54(+1.37%)
Aug 07, 2009 39.54 39.85 39.46 39.50 15,127,801 -0.02(-0.05%)
Aug 06, 2009 40.00 40.00 39.36 39.52 16,432,918 -0.34(-0.86%)
Aug 05, 2009 40.35 40.37 39.75 39.86 13,005,023 -0.25(-0.62%)
Aug 04, 2009 40.32 40.32 40.00 40.11 13,507,598 -0.15(-0.36%)
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.