Skip to main content

Johnson & Johnson (NY: JNJ )

158.65 +0.69 (+0.44%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 34.02 34.29 32.93 32.97 0 -1.61(-4.65%)
Feb 26, 2009 35.93 35.93 34.49 34.58 32,275,114 -1.00(-2.82%)
Feb 25, 2009 35.82 36.11 35.34 35.59 31,869,434 -0.38(-1.06%)
Feb 24, 2009 36.01 36.12 35.51 35.97 28,581,256 +0.59(+1.66%)
Feb 23, 2009 35.72 36.33 35.33 35.38 31,085,844 -0.66(-1.83%)
Feb 20, 2009 36.28 36.58 35.97 36.04 0 -0.84(-2.29%)
Feb 19, 2009 37.10 37.26 36.69 36.88 18,500,272 +0.07(+0.18%)
Feb 18, 2009 36.73 37.10 36.55 36.82 23,529,438 -0.10(-0.27%)
Feb 17, 2009 36.98 37.45 36.75 36.92 23,118,338 -0.74(-1.96%)
Feb 13, 2009 38.06 38.12 37.46 37.66 19,051,510 -0.45(-1.18%)
Feb 12, 2009 37.54 38.15 36.98 38.10 21,874,118 +0.30(+0.79%)
Feb 11, 2009 37.51 37.83 37.28 37.81 22,279,152 +0.40(+1.06%)
Feb 10, 2009 38.24 38.58 37.33 37.41 25,189,660 -1.17(-3.03%)
Feb 09, 2009 38.55 38.71 38.22 38.58 14,188,660 -0.01(-0.02%)
Feb 06, 2009 38.42 38.72 38.12 38.59 17,375,536 +0.26(+0.69%)
Feb 05, 2009 38.20 38.61 37.59 38.32 22,413,634 +0.10(+0.26%)
Feb 04, 2009 38.72 38.99 38.03 38.22 17,346,104 -0.41(-1.06%)
Feb 03, 2009 38.30 38.78 37.74 38.63 19,988,950 +0.59(+1.54%)
Feb 02, 2009 37.75 38.34 37.54 38.05 16,579,967 +0.00(+0.00%)
Jan 30, 2009 38.37 38.51 37.75 38.05 0 -0.39(-1.01%)
Jan 29, 2009 38.36 38.76 38.02 38.43 24,503,248 -0.18(-0.48%)
Jan 28, 2009 38.40 38.74 38.18 38.62 27,515,316 +0.67(+1.77%)
Jan 27, 2009 37.49 38.07 37.27 37.95 22,398,962 +0.65(+1.75%)
Jan 26, 2009 37.06 37.56 36.80 37.29 25,070,808 +0.38(+1.04%)
Jan 23, 2009 37.03 37.19 36.34 36.91 32,349,876 -0.59(-1.58%)
Jan 22, 2009 37.17 37.57 36.67 37.50 29,035,452 +0.34(+0.90%)
Jan 21, 2009 37.98 37.98 36.33 37.17 33,827,384 -0.26(-0.69%)
Jan 20, 2009 37.27 38.27 37.26 37.43 35,109,440 -0.46(-1.20%)
Jan 16, 2009 38.30 38.30 37.35 37.88 0 -0.12(-0.31%)
Jan 15, 2009 38.31 38.38 36.94 38.00 30,908,694 -0.22(-0.57%)
Jan 14, 2009 38.61 38.64 37.84 38.22 25,335,094 -0.59(-1.51%)
Jan 13, 2009 38.65 38.99 38.50 38.80 23,523,862 +0.33(+0.86%)
Jan 12, 2009 38.96 39.18 38.35 38.47 23,129,088 -0.47(-1.20%)
Jan 09, 2009 39.00 39.27 38.61 38.94 22,287,844 +0.02(+0.05%)
Jan 08, 2009 39.34 39.50 38.66 38.92 26,301,688 -0.07(-0.19%)
Jan 07, 2009 39.07 39.45 38.74 38.99 21,692,290 -0.37(-0.94%)
Jan 06, 2009 39.79 39.86 38.84 39.36 33,513,178 -0.24(-0.60%)
Jan 05, 2009 39.85 40.08 39.15 39.60 23,570,540 -0.40(-0.99%)
Jan 02, 2009 39.65 40.23 38.94 40.00 0 +0.54(+1.37%)
Jan 01, 2009 39.03 39.60 38.96 39.46 0 +0.00(+0.00%)
Dec 31, 2008 39.03 39.60 38.96 39.46 18,075,618 +0.44(+1.12%)
Dec 30, 2008 38.57 39.02 38.43 39.02 16,498,855 +0.67(+1.75%)
Dec 29, 2008 38.63 38.83 37.81 38.35 14,951,796 -0.27(-0.70%)
Dec 26, 2008 38.80 39.13 38.38 38.62 6,443,017 +0.00(+0.00%)
Dec 24, 2008 38.78 38.88 38.42 38.62 5,518,256 -0.08(-0.20%)
Dec 23, 2008 39.03 39.53 38.63 38.70 16,013,375 -0.16(-0.42%)
Dec 22, 2008 39.03 39.27 38.29 38.86 21,466,978 +0.06(+0.15%)
Dec 19, 2008 39.27 39.67 38.61 38.80 35,075,164 -0.10(-0.25%)
Dec 18, 2008 39.27 39.73 38.57 38.90 28,688,340 +0.14(+0.36%)
Dec 17, 2008 38.94 39.17 38.51 38.76 23,864,324 -0.54(-1.38%)
Dec 16, 2008 38.55 39.40 38.01 39.30 27,166,100 +1.18(+3.10%)
Dec 15, 2008 38.07 38.51 37.56 38.12 19,688,786 +0.37(+0.98%)
Dec 12, 2008 37.73 38.01 37.20 37.75 22,368,834 -0.66(-1.72%)
Dec 11, 2008 37.85 38.80 37.62 38.41 24,275,472 +0.30(+0.78%)
Dec 10, 2008 38.79 38.79 37.48 38.12 19,912,374 -0.01(-0.02%)
Dec 09, 2008 38.88 38.91 37.92 38.12 20,894,060 -0.63(-1.63%)
Dec 08, 2008 38.96 39.42 38.08 38.76 24,809,164 +0.36(+0.93%)
Dec 05, 2008 36.84 38.49 36.44 38.40 25,193,554 +1.35(+3.65%)
Dec 04, 2008 37.87 37.99 36.62 37.05 25,859,272 -0.75(-1.99%)
Dec 03, 2008 37.14 38.26 36.60 37.80 28,514,420 +0.32(+0.86%)
Dec 02, 2008 37.00 37.59 36.24 37.48 24,384,608 +0.99(+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.