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 (%)
Jun 30, 2009 37.74 37.74 37.08 37.45 24,227,176 -0.11(-0.28%)
Jun 29, 2009 37.33 37.58 36.94 37.56 20,945,754 +0.24(+0.64%)
Jun 26, 2009 37.06 37.32 36.69 37.32 48,983,352 +0.22(+0.59%)
Jun 25, 2009 36.67 37.21 36.62 37.10 21,596,146 +0.53(+1.46%)
Jun 24, 2009 36.44 36.81 36.29 36.57 18,908,306 +0.30(+0.82%)
Jun 23, 2009 36.62 36.65 36.21 36.27 18,877,634 -0.32(-0.87%)
Jun 22, 2009 36.84 36.90 36.52 36.59 20,075,792 -0.40(-1.07%)
Jun 19, 2009 37.12 37.35 36.87 36.98 29,323,292 +0.20(+0.54%)
Jun 18, 2009 36.51 37.04 36.27 36.79 18,356,692 +0.39(+1.07%)
Jun 17, 2009 36.05 36.61 35.97 36.40 19,765,004 +0.38(+1.06%)
Jun 16, 2009 36.27 36.48 36.00 36.01 19,119,184 -0.09(-0.24%)
Jun 15, 2009 36.82 36.91 35.96 36.10 22,461,502 -0.86(-2.34%)
Jun 12, 2009 36.85 37.28 36.74 36.96 18,020,646 +0.01(+0.02%)
Jun 11, 2009 36.69 37.24 36.67 36.96 19,379,558 +0.26(+0.70%)
Jun 10, 2009 36.94 37.09 36.41 36.70 20,115,888 -0.03(-0.07%)
Jun 09, 2009 36.94 37.09 36.69 36.73 16,926,896 +0.05(+0.13%)
Jun 08, 2009 36.40 37.00 36.37 36.68 15,000,938 -0.20(-0.54%)
Jun 05, 2009 36.80 37.06 36.36 36.88 15,492,704 +0.06(+0.16%)
Jun 04, 2009 37.16 37.19 36.58 36.82 18,532,302 -0.21(-0.57%)
Jun 03, 2009 36.85 37.12 36.70 37.03 16,972,574 -0.03(-0.09%)
Jun 02, 2009 36.96 37.24 36.67 37.06 15,585,953 +0.28(+0.77%)
Jun 01, 2009 36.76 36.96 36.44 36.78 18,888,008 +0.41(+1.12%)
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%)
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.