Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 32.67 32.93 31.63 31.66 0 -1.55(-4.65%)
Feb 26, 2009 34.51 34.51 33.12 33.21 33,610,140 -0.96(-2.82%)
Feb 25, 2009 34.40 34.68 33.94 34.17 33,187,678 -0.37(-1.06%)
Feb 24, 2009 34.58 34.68 34.10 34.54 29,763,488 +0.56(+1.66%)
Feb 23, 2009 34.30 34.89 33.93 33.98 32,371,676 -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 34.94 35.13 19,425,272 +0.06(+0.18%)
Feb 18, 2009 34.98 35.34 34.81 35.07 24,705,894 -0.09(-0.27%)
Feb 17, 2009 35.22 35.67 35.00 35.16 24,274,240 -0.70(-1.96%)
Feb 13, 2009 36.25 36.30 35.68 35.86 20,004,072 -0.43(-1.18%)
Feb 12, 2009 35.75 36.33 35.22 36.29 22,967,808 +0.28(+0.78%)
Feb 11, 2009 35.72 36.03 35.50 36.01 23,393,094 +0.38(+1.06%)
Feb 10, 2009 36.42 36.74 35.55 35.63 26,449,128 -1.11(-3.03%)
Feb 09, 2009 36.72 36.87 36.40 36.74 14,898,084 -0.01(-0.02%)
Feb 06, 2009 36.59 36.88 36.30 36.75 18,244,302 +0.25(+0.69%)
Feb 05, 2009 36.38 36.77 35.80 36.50 23,534,302 +0.09(+0.26%)
Feb 04, 2009 36.87 37.14 36.22 36.40 18,213,398 -0.39(-1.06%)
Feb 03, 2009 36.47 36.94 35.94 36.79 20,988,384 +0.56(+1.54%)
Feb 02, 2009 35.96 36.52 35.75 36.23 17,408,954 +0.00(+0.00%)
Jan 30, 2009 36.54 36.67 35.96 36.23 0 -0.37(-1.01%)
Jan 29, 2009 36.53 36.91 36.21 36.60 25,728,394 -0.18(-0.48%)
Jan 28, 2009 36.57 36.90 36.37 36.78 28,891,064 +0.64(+1.77%)
Jan 27, 2009 35.71 36.26 35.49 36.14 23,518,896 +0.62(+1.75%)
Jan 26, 2009 35.30 35.77 35.05 35.52 26,324,332 +0.36(+1.04%)
Jan 23, 2009 35.27 35.42 34.61 35.15 33,967,348 -0.57(-1.58%)
Jan 22, 2009 35.40 35.78 34.93 35.72 30,487,206 +0.32(+0.90%)
Jan 21, 2009 36.17 36.17 34.60 35.40 35,518,728 -0.24(-0.69%)
Jan 20, 2009 35.49 36.45 35.49 35.64 36,864,888 -0.43(-1.20%)
Jan 16, 2009 36.47 36.47 35.57 36.08 0 -0.11(-0.31%)
Jan 15, 2009 36.48 36.55 35.18 36.19 32,454,108 -0.21(-0.57%)
Jan 14, 2009 36.77 36.80 36.04 36.40 26,601,832 -0.56(-1.51%)
Jan 13, 2009 36.80 37.13 36.67 36.96 24,700,040 +0.31(+0.86%)
Jan 12, 2009 37.11 37.31 36.52 36.64 24,285,528 -0.45(-1.20%)
Jan 09, 2009 37.14 37.40 36.77 37.09 23,402,220 +0.02(+0.05%)
Jan 08, 2009 37.47 37.62 36.82 37.07 27,616,754 -0.07(-0.19%)
Jan 07, 2009 37.21 37.57 36.90 37.14 22,776,892 -0.35(-0.94%)
Jan 06, 2009 37.89 37.96 36.99 37.49 35,188,816 -0.23(-0.60%)
Jan 05, 2009 37.95 38.17 37.28 37.72 24,749,050 -0.38(-0.99%)
Jan 02, 2009 37.77 38.31 37.08 38.09 0 +0.52(+1.37%)
Jan 01, 2009 37.17 37.72 37.10 37.58 0 +0.00(+0.00%)
Dec 31, 2008 37.17 37.72 37.10 37.58 18,979,388 +0.41(+1.12%)
Dec 30, 2008 36.73 37.16 36.60 37.16 17,323,788 +0.64(+1.75%)
Dec 29, 2008 36.79 36.98 36.01 36.52 15,699,376 -0.26(-0.70%)
Dec 26, 2008 36.96 37.27 36.55 36.78 6,765,164 +0.00(+0.00%)
Dec 24, 2008 36.93 37.03 36.59 36.78 5,794,165 -0.08(-0.20%)
Dec 23, 2008 37.18 37.65 36.79 36.86 16,814,034 -0.16(-0.42%)
Dec 22, 2008 37.17 37.40 36.47 37.01 22,540,314 +0.06(+0.15%)
Dec 19, 2008 37.40 37.78 36.77 36.96 36,828,900 -0.09(-0.25%)
Dec 18, 2008 37.40 37.84 36.74 37.05 30,122,738 +0.13(+0.36%)
Dec 17, 2008 37.09 37.30 36.68 36.92 25,057,526 -0.52(-1.38%)
Dec 16, 2008 36.71 37.53 36.20 37.43 28,524,386 +1.12(+3.10%)
Dec 15, 2008 36.26 36.67 35.77 36.31 20,673,212 +0.35(+0.98%)
Dec 12, 2008 35.93 36.20 35.43 35.96 23,487,260 -0.63(-1.72%)
Dec 11, 2008 36.05 36.96 35.83 36.59 25,489,230 +0.28(+0.78%)
Dec 10, 2008 36.94 36.94 35.70 36.30 20,907,980 -0.01(-0.02%)
Dec 09, 2008 37.02 37.06 36.11 36.31 21,938,750 -0.60(-1.63%)
Dec 08, 2008 37.10 37.54 36.27 36.91 26,049,606 +0.34(+0.93%)
Dec 05, 2008 35.08 36.66 34.70 36.57 26,453,216 +1.29(+3.65%)
Dec 04, 2008 36.06 36.18 34.88 35.29 27,152,218 -0.72(-1.99%)
Dec 03, 2008 35.37 36.43 34.86 36.00 29,940,122 +0.31(+0.86%)
Dec 02, 2008 35.24 35.80 34.51 35.69 25,603,822 +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.