Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 38.67 39.02 38.62 38.93 15,807,827 +0.10(+0.25%)
Aug 28, 2009 39.13 39.13 38.68 38.83 16,920,412 -0.13(-0.33%)
Aug 27, 2009 39.01 39.11 38.61 38.96 17,128,178 -0.09(-0.23%)
Aug 26, 2009 39.46 39.51 38.97 39.05 16,870,036 -0.33(-0.83%)
Aug 25, 2009 39.30 39.60 39.19 39.38 16,781,142 -0.09(-0.23%)
Aug 24, 2009 39.40 39.47 39.09 39.47 16,303,832 +0.16(+0.41%)
Aug 21, 2009 39.35 39.56 39.04 39.31 19,554,766 +0.37(+0.94%)
Aug 20, 2009 38.68 39.09 38.45 38.94 15,581,760 +0.37(+0.96%)
Aug 19, 2009 38.19 38.65 38.13 38.57 16,433,081 +0.36(+0.95%)
Aug 18, 2009 38.30 38.30 38.01 38.21 13,777,901 +0.03(+0.07%)
Aug 17, 2009 38.08 38.46 38.07 38.18 20,211,156 -0.20(-0.53%)
Aug 14, 2009 38.60 38.78 38.10 38.38 14,026,328 -0.15(-0.40%)
Aug 13, 2009 38.77 38.77 38.37 38.54 13,051,161 -0.17(-0.45%)
Aug 12, 2009 38.50 39.00 38.35 38.71 12,865,461 +0.24(+0.61%)
Aug 11, 2009 38.77 38.92 38.43 38.47 12,994,746 -0.32(-0.82%)
Aug 10, 2009 38.38 38.79 38.05 38.79 14,860,444 +0.52(+1.37%)
Aug 07, 2009 38.31 38.61 38.24 38.27 15,612,910 -0.02(-0.05%)
Aug 06, 2009 38.76 38.76 38.14 38.29 16,959,878 -0.33(-0.86%)
Aug 05, 2009 39.09 39.12 38.52 38.62 13,422,060 -0.24(-0.62%)
Aug 04, 2009 39.07 39.07 38.76 38.86 13,940,751 -0.14(-0.36%)
Aug 03, 2009 39.07 39.09 38.61 39.00 17,497,340 +0.10(+0.26%)
Jul 31, 2009 39.50 39.72 38.83 38.90 20,711,348 -0.57(-1.46%)
Jul 30, 2009 39.39 39.91 39.30 39.48 19,778,886 +0.40(+1.03%)
Jul 29, 2009 38.81 39.25 38.77 39.07 16,470,813 +0.15(+0.39%)
Jul 28, 2009 38.99 39.34 38.72 38.92 14,126,922 -0.11(-0.28%)
Jul 27, 2009 39.21 39.33 38.73 39.03 12,424,706 -0.27(-0.68%)
Jul 24, 2009 38.50 39.37 38.47 39.30 17,864,330 +0.82(+2.14%)
Jul 23, 2009 37.86 38.56 37.76 38.47 19,556,986 +0.66(+1.74%)
Jul 22, 2009 37.98 38.23 37.66 37.82 14,648,274 -0.19(-0.50%)
Jul 21, 2009 37.91 38.27 37.58 38.01 17,565,852 +0.27(+0.73%)
Jul 20, 2009 37.99 37.99 37.53 37.73 14,441,269 -0.11(-0.29%)
Jul 17, 2009 38.05 38.05 37.53 37.84 17,704,226 -0.01(-0.03%)
Jul 16, 2009 37.66 38.14 37.58 37.85 18,150,402 +0.19(+0.49%)
Jul 15, 2009 37.35 37.69 37.20 37.67 20,326,396 +0.47(+1.25%)
Jul 14, 2009 37.06 37.51 36.70 37.20 31,983,404 +0.33(+0.88%)
Jul 13, 2009 36.40 36.97 36.39 36.88 21,232,088 +0.50(+1.39%)
Jul 10, 2009 35.99 36.66 35.94 36.37 21,383,912 +0.15(+0.42%)
Jul 09, 2009 36.48 36.58 35.96 36.22 17,725,920 -0.25(-0.68%)
Jul 08, 2009 36.06 36.56 35.92 36.47 24,126,666 +0.54(+1.51%)
Jul 07, 2009 36.17 36.23 35.86 35.92 15,149,182 -0.25(-0.69%)
Jul 06, 2009 35.85 36.26 35.59 36.17 20,159,374 +0.41(+1.14%)
Jul 02, 2009 36.24 36.24 35.75 35.76 23,666,172 -0.70(-1.91%)
Jul 01, 2009 36.30 36.53 36.03 36.46 23,976,114 +0.17(+0.48%)
Jun 30, 2009 36.56 36.56 35.92 36.29 25,004,078 -0.10(-0.28%)
Jun 29, 2009 36.17 36.42 35.80 36.39 21,617,428 +0.23(+0.64%)
Jun 26, 2009 35.91 36.16 35.55 36.16 50,554,120 +0.21(+0.59%)
Jun 25, 2009 35.53 36.06 35.48 35.95 22,288,678 +0.52(+1.46%)
Jun 24, 2009 35.30 35.67 35.16 35.43 19,514,646 +0.29(+0.82%)
Jun 23, 2009 35.48 35.52 35.08 35.15 19,482,990 -0.31(-0.86%)
Jun 22, 2009 35.69 35.75 35.38 35.45 20,719,570 -0.38(-1.07%)
Jun 19, 2009 35.97 36.19 35.72 35.84 30,263,614 +0.19(+0.54%)
Jun 18, 2009 35.38 35.89 35.15 35.64 18,945,344 +0.38(+1.07%)
Jun 17, 2009 34.93 35.48 34.85 35.27 20,398,816 +0.37(+1.06%)
Jun 16, 2009 35.15 35.34 34.88 34.90 19,732,286 -0.08(-0.24%)
Jun 15, 2009 35.68 35.76 34.84 34.98 23,181,782 -0.84(-2.34%)
Jun 12, 2009 35.70 36.12 35.60 35.82 18,598,522 +0.01(+0.02%)
Jun 11, 2009 35.55 36.08 35.53 35.81 20,001,010 +0.25(+0.70%)
Jun 10, 2009 35.79 35.94 35.28 35.56 20,760,952 -0.03(-0.07%)
Jun 09, 2009 35.80 35.94 35.55 35.59 17,469,696 +0.04(+0.13%)
Jun 08, 2009 35.27 35.85 35.24 35.54 15,481,978 -0.19(-0.54%)
Jun 05, 2009 35.66 35.91 35.23 35.73 15,989,514 +0.06(+0.16%)
Jun 04, 2009 36.01 36.03 35.44 35.68 19,126,584 -0.20(-0.57%)
Jun 03, 2009 35.70 35.97 35.56 35.88 17,516,840 -0.03(-0.09%)
Jun 02, 2009 35.81 36.08 35.53 35.91 16,085,754 +0.27(+0.77%)
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.