Skip to main content

Johnson & Johnson (NY: JNJ )

158.50 +0.54 (+0.34%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 42.95 42.48 42.48 42.48 10,557,337 -0.33(-0.77%)
Dec 30, 2009 42.72 42.89 42.56 42.81 8,494,651 -0.02(-0.05%)
Dec 29, 2009 42.93 43.13 42.81 42.83 10,101,793 +0.00(+0.00%)
Dec 28, 2009 42.80 42.86 42.71 42.83 8,633,337 +0.16(+0.37%)
Dec 24, 2009 42.66 42.76 42.55 42.67 3,690,568 +0.09(+0.20%)
Dec 23, 2009 42.56 42.76 42.56 42.58 9,644,638 +0.03(+0.06%)
Dec 22, 2009 42.41 42.74 42.41 42.56 10,803,357 -0.03(-0.06%)
Dec 21, 2009 42.63 42.87 42.36 42.58 16,869,954 +0.13(+0.31%)
Dec 18, 2009 42.70 42.70 42.15 42.45 33,629,408 -0.07(-0.16%)
Dec 17, 2009 42.50 42.72 42.34 42.52 15,298,284 -0.32(-0.74%)
Dec 16, 2009 42.83 42.92 42.70 42.83 20,244,658 +0.14(+0.32%)
Dec 15, 2009 42.69 42.73 42.50 42.69 16,262,834 -0.15(-0.34%)
Dec 14, 2009 42.95 42.96 42.77 42.84 12,392,413 +0.07(+0.17%)
Dec 11, 2009 42.69 42.97 42.68 42.77 10,909,514 +0.05(+0.12%)
Dec 10, 2009 42.64 42.87 42.46 42.71 13,407,484 +0.26(+0.61%)
Dec 09, 2009 42.47 42.47 42.23 42.46 13,513,129 +0.09(+0.20%)
Dec 08, 2009 42.54 42.63 42.16 42.37 16,791,806 -0.08(-0.19%)
Dec 07, 2009 42.52 42.71 42.33 42.45 13,808,705 +0.01(+0.02%)
Dec 04, 2009 42.69 43.05 42.31 42.44 22,733,698 +0.13(+0.31%)
Dec 03, 2009 42.24 42.69 42.12 42.31 18,984,828 +0.18(+0.44%)
Dec 02, 2009 41.88 42.36 41.84 42.13 16,522,345 +0.24(+0.58%)
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.