Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 37.74 37.74 37.08 37.46 24,223,350 -0.11(-0.28%)
Jun 29, 2009 37.33 37.59 36.95 37.56 20,942,444 +0.24(+0.64%)
Jun 26, 2009 37.07 37.33 36.70 37.33 48,975,612 +0.22(+0.59%)
Jun 25, 2009 36.68 37.22 36.63 37.11 21,592,734 +0.53(+1.46%)
Jun 24, 2009 36.44 36.82 36.30 36.57 18,905,320 +0.30(+0.82%)
Jun 23, 2009 36.63 36.66 36.21 36.28 18,874,652 -0.32(-0.87%)
Jun 22, 2009 36.84 36.90 36.52 36.59 20,072,620 -0.40(-1.07%)
Jun 19, 2009 37.13 37.36 36.87 36.99 29,318,660 +0.20(+0.54%)
Jun 18, 2009 36.52 37.04 36.28 36.79 18,353,792 +0.39(+1.07%)
Jun 17, 2009 36.06 36.62 35.97 36.40 19,761,880 +0.38(+1.06%)
Jun 16, 2009 36.28 36.48 36.00 36.02 19,116,162 -0.09(-0.24%)
Jun 15, 2009 36.83 36.92 35.97 36.11 22,457,952 -0.86(-2.34%)
Jun 12, 2009 36.85 37.29 36.75 36.97 18,017,800 +0.01(+0.02%)
Jun 11, 2009 36.70 37.25 36.67 36.96 19,376,498 +0.26(+0.70%)
Jun 10, 2009 36.94 37.10 36.42 36.71 20,112,710 -0.03(-0.07%)
Jun 09, 2009 36.95 37.10 36.70 36.73 16,924,220 +0.05(+0.13%)
Jun 08, 2009 36.40 37.01 36.38 36.69 14,998,568 -0.20(-0.54%)
Jun 05, 2009 36.81 37.06 36.36 36.88 15,490,256 +0.06(+0.16%)
Jun 04, 2009 37.17 37.19 36.58 36.83 18,529,374 -0.21(-0.57%)
Jun 03, 2009 36.85 37.13 36.71 37.04 16,969,892 -0.03(-0.09%)
Jun 02, 2009 36.96 37.25 36.68 37.07 15,583,491 +0.28(+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.