Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 36.00 36.44 35.61 36.37 18,965,408 +0.42(+1.16%)
May 28, 2009 35.77 36.21 35.51 35.96 16,516,821 +0.20(+0.57%)
May 27, 2009 36.56 36.60 35.71 35.75 18,927,488 -0.69(-1.88%)
May 26, 2009 36.06 36.54 35.69 36.44 17,272,472 +0.32(+0.89%)
May 22, 2009 36.33 36.56 36.02 36.11 11,261,971 -0.15(-0.40%)
May 21, 2009 36.55 36.65 35.90 36.26 18,946,378 -0.58(-1.57%)
May 20, 2009 37.07 37.23 36.79 36.84 20,822,478 -0.01(-0.04%)
May 19, 2009 37.06 37.06 36.73 36.85 20,247,282 -0.11(-0.29%)
May 18, 2009 36.79 37.00 36.41 36.96 19,532,392 +0.42(+1.16%)
May 15, 2009 36.27 36.56 36.07 36.54 24,918,674 +0.26(+0.71%)
May 14, 2009 36.48 36.53 36.11 36.28 18,178,254 -0.09(-0.24%)
May 13, 2009 36.07 36.56 35.94 36.36 16,640,619 +0.10(+0.27%)
May 12, 2009 35.92 36.38 35.54 36.27 17,935,184 +0.59(+1.64%)
May 11, 2009 35.98 36.18 35.61 35.68 19,826,422 -0.57(-1.58%)
May 08, 2009 36.31 36.60 36.07 36.25 19,762,684 +0.06(+0.16%)
May 07, 2009 35.53 36.27 35.32 36.19 23,117,472 +0.45(+1.25%)
May 06, 2009 36.10 36.10 35.33 35.74 25,200,528 -0.10(-0.28%)
May 05, 2009 35.44 35.87 35.24 35.84 20,201,944 +0.40(+1.12%)
May 04, 2009 34.69 35.54 34.68 35.45 22,921,940 +0.77(+2.22%)
May 01, 2009 34.64 34.68 34.07 34.68 18,965,328 +0.15(+0.44%)
Apr 30, 2009 33.94 34.69 33.86 34.52 30,306,734 +0.88(+2.61%)
Apr 29, 2009 33.66 33.69 33.05 33.65 28,051,626 +0.18(+0.55%)
Apr 28, 2009 33.48 33.81 33.24 33.46 18,326,626 -0.07(-0.22%)
Apr 27, 2009 33.84 34.10 33.38 33.54 19,796,630 -0.04(-0.12%)
Apr 24, 2009 34.13 34.18 33.39 33.58 22,397,424 -0.32(-0.93%)
Apr 23, 2009 33.88 33.96 33.17 33.89 22,134,648 +0.15(+0.43%)
Apr 22, 2009 34.35 34.39 33.70 33.75 20,243,964 -0.85(-2.46%)
Apr 21, 2009 34.65 34.87 34.29 34.60 18,557,804 +0.00(+0.00%)
Apr 20, 2009 35.06 35.27 34.51 34.60 23,217,290 -0.38(-1.09%)
Apr 17, 2009 34.62 35.19 34.45 34.98 26,831,324 +0.56(+1.63%)
Apr 16, 2009 34.23 34.50 33.99 34.42 18,527,188 +0.28(+0.83%)
Apr 15, 2009 34.15 34.34 33.86 34.14 17,444,608 +0.26(+0.78%)
Apr 14, 2009 34.28 34.59 33.77 33.87 31,497,656 +0.15(+0.43%)
Apr 13, 2009 33.81 34.00 33.63 33.73 18,300,946 -0.17(-0.51%)
Apr 09, 2009 34.28 34.33 33.69 33.90 22,838,744 -0.03(-0.08%)
Apr 08, 2009 33.98 34.20 33.76 33.92 16,595,352 +0.06(+0.18%)
Apr 07, 2009 34.21 34.29 33.81 33.87 19,912,972 -0.55(-1.61%)
Apr 06, 2009 34.31 34.64 34.07 34.42 19,364,938 +0.03(+0.10%)
Apr 03, 2009 34.95 35.14 34.12 34.39 23,074,212 -0.54(-1.55%)
Apr 02, 2009 35.14 35.69 34.72 34.93 26,417,426 -0.05(-0.13%)
Apr 01, 2009 34.49 35.08 34.21 34.97 20,823,328 +0.29(+0.84%)
Mar 31, 2009 35.18 35.28 34.56 34.68 28,083,978 -0.27(-0.77%)
Mar 30, 2009 34.64 35.25 34.52 34.95 23,876,050 +0.07(+0.21%)
Mar 26, 2009 35.00 35.41 34.45 34.88 22,102,884 +0.03(+0.08%)
Mar 25, 2009 34.93 35.12 34.29 34.85 23,995,594 +0.11(+0.30%)
Mar 24, 2009 34.93 35.34 34.49 34.75 25,924,224 -0.35(-1.00%)
Mar 23, 2009 34.54 35.10 34.47 35.10 28,547,110 +1.03(+3.02%)
Mar 20, 2009 33.69 34.29 33.56 34.07 41,851,536 +1.37(+4.20%)
Mar 19, 2009 33.73 33.73 32.63 32.69 28,758,706 -0.71(-2.12%)
Mar 18, 2009 33.42 34.01 33.13 33.40 25,334,862 -0.04(-0.12%)
Mar 17, 2009 33.43 33.46 32.61 33.44 26,309,984 -0.01(-0.02%)
Mar 16, 2009 33.71 33.96 33.40 33.45 25,096,000 +0.06(+0.18%)
Mar 13, 2009 32.76 33.49 32.47 33.39 0 +1.08(+3.35%)
Mar 12, 2009 31.47 32.52 31.21 32.31 24,776,618 +0.73(+2.30%)
Mar 11, 2009 31.79 32.13 31.37 31.58 25,128,910 +0.08(+0.25%)
Mar 10, 2009 31.14 31.56 30.94 31.50 33,188,308 +0.78(+2.53%)
Mar 09, 2009 31.29 31.48 30.50 30.73 35,344,120 -0.90(-2.86%)
Mar 06, 2009 31.39 32.04 31.00 31.63 0 +0.20(+0.63%)
Mar 05, 2009 31.85 32.05 31.26 31.43 33,894,752 -0.94(-2.91%)
Mar 04, 2009 31.50 32.55 31.25 32.38 36,783,608 +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.