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 (%)
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%)
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%)
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.