Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 32.68 32.94 31.63 31.67 0 -1.55(-4.65%)
Feb 26, 2009 34.51 34.51 33.13 33.21 33,604,824 -0.96(-2.82%)
Feb 25, 2009 34.41 34.68 33.94 34.18 33,182,432 -0.37(-1.06%)
Feb 24, 2009 34.58 34.69 34.10 34.54 29,758,782 +0.56(+1.66%)
Feb 23, 2009 34.31 34.89 33.94 33.98 32,366,558 -0.63(-1.83%)
Feb 20, 2009 34.84 35.13 34.55 34.61 0 -0.52(-1.48%)
Feb 19, 2009 35.34 35.49 34.95 35.13 19,422,208 +0.06(+0.18%)
Feb 18, 2009 34.99 35.34 34.81 35.07 24,701,996 -0.09(-0.27%)
Feb 17, 2009 35.22 35.67 35.01 35.16 24,270,410 -0.70(-1.96%)
Feb 13, 2009 36.25 36.31 35.69 35.87 20,000,916 -0.43(-1.18%)
Feb 12, 2009 35.76 36.34 35.23 36.30 22,964,184 +0.28(+0.78%)
Feb 11, 2009 35.73 36.04 35.51 36.01 23,389,404 +0.38(+1.06%)
Feb 10, 2009 36.42 36.75 35.55 35.64 26,444,954 -1.11(-3.03%)
Feb 09, 2009 36.72 36.87 36.41 36.75 14,895,733 -0.01(-0.02%)
Feb 06, 2009 36.60 36.89 36.31 36.75 18,241,422 +0.25(+0.69%)
Feb 05, 2009 36.39 36.77 35.80 36.50 23,530,588 +0.09(+0.26%)
Feb 04, 2009 36.88 37.14 36.23 36.41 18,210,524 -0.39(-1.06%)
Feb 03, 2009 36.48 36.94 35.95 36.80 20,985,072 +0.56(+1.54%)
Feb 02, 2009 35.96 36.52 35.76 36.24 17,406,208 +0.00(+0.00%)
Jan 30, 2009 36.55 36.68 35.96 36.24 0 -0.37(-1.01%)
Jan 29, 2009 36.54 36.92 36.21 36.61 25,724,334 -0.18(-0.48%)
Jan 28, 2009 36.58 36.91 36.37 36.79 28,886,506 +0.64(+1.77%)
Jan 27, 2009 35.71 36.27 35.50 36.15 23,515,184 +0.62(+1.75%)
Jan 26, 2009 35.30 35.77 35.05 35.52 26,320,178 +0.36(+1.04%)
Jan 23, 2009 35.27 35.42 34.61 35.16 33,961,988 -0.57(-1.58%)
Jan 22, 2009 35.41 35.79 34.93 35.72 30,482,396 +0.32(+0.90%)
Jan 21, 2009 36.18 36.18 34.61 35.40 35,513,124 -0.24(-0.69%)
Jan 20, 2009 35.50 36.45 35.49 35.65 36,859,072 -0.43(-1.20%)
Jan 16, 2009 36.48 36.48 35.57 36.08 0 -0.11(-0.31%)
Jan 15, 2009 36.49 36.56 35.18 36.20 32,448,988 -0.21(-0.57%)
Jan 14, 2009 36.78 36.80 36.04 36.40 26,597,634 -0.56(-1.51%)
Jan 13, 2009 36.81 37.14 36.67 36.96 24,696,142 +0.31(+0.86%)
Jan 12, 2009 37.11 37.32 36.53 36.65 24,281,696 -0.45(-1.20%)
Jan 09, 2009 37.15 37.41 36.78 37.09 23,398,528 +0.02(+0.05%)
Jan 08, 2009 37.48 37.62 36.83 37.07 27,612,396 -0.07(-0.19%)
Jan 07, 2009 37.21 37.58 36.91 37.14 22,773,296 -0.35(-0.94%)
Jan 06, 2009 37.90 37.97 37.00 37.50 35,183,264 -0.23(-0.60%)
Jan 05, 2009 37.95 38.17 37.29 37.72 24,745,146 -0.38(-0.99%)
Jan 02, 2009 37.77 38.32 37.09 38.10 0 +0.52(+1.37%)
Jan 01, 2009 37.18 37.72 37.11 37.58 0 +0.00(+0.00%)
Dec 31, 2008 37.18 37.72 37.11 37.58 18,976,392 +0.41(+1.12%)
Dec 30, 2008 36.74 37.17 36.60 37.17 17,321,054 +0.64(+1.75%)
Dec 29, 2008 36.80 36.99 36.02 36.53 15,696,899 -0.26(-0.70%)
Dec 26, 2008 36.96 37.28 36.56 36.79 6,764,096 +0.00(+0.00%)
Dec 24, 2008 36.94 37.04 36.60 36.79 5,793,251 -0.08(-0.20%)
Dec 23, 2008 37.18 37.65 36.80 36.86 16,811,380 -0.16(-0.42%)
Dec 22, 2008 37.18 37.40 36.47 37.02 22,536,756 +0.06(+0.15%)
Dec 19, 2008 37.41 37.78 36.77 36.96 36,823,088 -0.09(-0.25%)
Dec 18, 2008 37.41 37.85 36.74 37.06 30,117,986 +0.13(+0.36%)
Dec 17, 2008 37.09 37.31 36.69 36.92 25,053,572 -0.52(-1.38%)
Dec 16, 2008 36.72 37.53 36.20 37.44 28,519,886 +1.12(+3.10%)
Dec 15, 2008 36.26 36.68 35.77 36.31 20,669,950 +0.35(+0.98%)
Dec 12, 2008 35.94 36.21 35.44 35.96 23,483,554 -0.63(-1.72%)
Dec 11, 2008 36.06 36.96 35.84 36.59 25,485,208 +0.28(+0.78%)
Dec 10, 2008 36.95 36.95 35.71 36.31 20,904,680 -0.01(-0.02%)
Dec 09, 2008 37.03 37.06 36.12 36.31 21,935,288 -0.60(-1.63%)
Dec 08, 2008 37.11 37.55 36.28 36.92 26,045,496 +0.34(+0.93%)
Dec 05, 2008 35.09 36.67 34.71 36.58 26,449,042 +1.29(+3.65%)
Dec 04, 2008 36.07 36.19 34.88 35.29 27,147,934 -0.72(-1.99%)
Dec 03, 2008 35.38 36.44 34.86 36.01 29,935,398 +0.31(+0.86%)
Dec 02, 2008 35.25 35.81 34.52 35.70 25,599,782 +0.94(+2.71%)
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.