Johnson & Johnson (NY: JNJ )

178.07 +0.07 (+0.04%)
Streaming Delayed Price Updated: 11:19 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 39.83 39.97 39.19 39.49 0 -0.40(-1.01%)
Jan 29, 2009 39.82 40.23 39.46 39.89 23,606,118 -0.19(-0.48%)
Jan 28, 2009 39.86 40.22 39.63 40.09 26,507,908 +0.70(+1.77%)
Jan 27, 2009 38.92 39.52 38.68 39.39 21,578,876 +0.68(+1.75%)
Jan 26, 2009 38.47 38.98 38.20 38.71 24,152,900 +0.40(+1.04%)
Jan 23, 2009 38.44 38.60 37.72 38.31 31,165,462 -0.62(-1.58%)
Jan 22, 2009 38.59 39.00 38.07 38.93 27,972,388 +0.35(+0.91%)
Jan 21, 2009 39.42 39.42 37.71 38.58 32,588,872 -0.27(-0.69%)
Jan 20, 2009 38.68 39.72 38.68 38.85 33,823,988 -0.47(-1.20%)
Jan 16, 2009 39.75 39.75 38.77 39.32 0 -0.12(-0.31%)
Jan 15, 2009 39.76 39.84 38.34 39.44 29,777,046 -0.23(-0.57%)
Jan 14, 2009 40.08 40.11 39.28 39.67 24,407,510 -0.61(-1.51%)
Jan 13, 2009 40.11 40.47 39.96 40.28 22,662,592 +0.34(+0.86%)
Jan 12, 2009 40.44 40.67 39.81 39.94 22,282,270 -0.49(-1.20%)
Jan 09, 2009 40.48 40.76 40.08 40.42 21,471,826 +0.02(+0.05%)
Jan 08, 2009 40.84 41.00 40.13 40.40 25,338,712 -0.08(-0.19%)
Jan 07, 2009 40.55 40.95 40.22 40.48 20,898,078 -0.38(-0.94%)
Jan 06, 2009 41.30 41.37 40.32 40.86 32,286,172 -0.25(-0.60%)
Jan 05, 2009 41.36 41.60 40.63 41.11 22,707,560 -0.41(-0.99%)
Jan 02, 2009 41.16 41.76 40.42 41.52 0 +0.56(+1.37%)
Jan 01, 2009 40.51 41.11 40.44 40.96 0 +0.00(+0.00%)
Dec 31, 2008 40.51 41.11 40.44 40.96 17,413,822 +0.45(+1.12%)
Dec 30, 2008 40.03 40.50 39.89 40.50 15,894,788 +0.70(+1.75%)
Dec 29, 2008 40.10 40.31 39.25 39.81 14,404,371 -0.28(-0.70%)
Dec 26, 2008 40.28 40.62 39.84 40.09 6,207,121 +0.00(+0.00%)
Dec 24, 2008 40.25 40.36 39.88 40.09 5,316,218 -0.08(-0.20%)
Dec 23, 2008 40.52 41.03 40.10 40.17 15,427,083 -0.17(-0.42%)
Dec 22, 2008 40.51 40.76 39.74 40.34 20,681,016 +0.06(+0.15%)
Dec 19, 2008 40.76 41.17 40.07 40.28 33,790,968 -0.10(-0.25%)
Dec 18, 2008 40.76 41.24 40.04 40.38 27,637,984 +0.14(+0.36%)
Dec 17, 2008 40.42 40.65 39.98 40.24 22,990,588 -0.56(-1.38%)
Dec 16, 2008 40.01 40.90 39.45 40.80 26,171,476 +1.23(+3.10%)
Dec 15, 2008 39.52 39.97 38.98 39.57 18,967,928 +0.38(+0.98%)
Dec 12, 2008 39.16 39.46 38.61 39.19 21,549,852 -0.68(-1.72%)
Dec 11, 2008 39.29 40.28 39.05 39.87 23,386,684 +0.31(+0.78%)
Dec 10, 2008 40.26 40.26 38.91 39.57 19,183,328 -0.01(-0.02%)
Dec 09, 2008 40.35 40.39 39.36 39.57 20,129,074 -0.66(-1.63%)
Dec 08, 2008 40.44 40.91 39.53 40.23 23,900,834 +0.37(+0.93%)
Dec 05, 2008 38.24 39.96 37.82 39.86 24,271,152 +1.40(+3.65%)
Dec 04, 2008 39.31 39.44 38.01 38.46 24,912,496 -0.78(-1.99%)
Dec 03, 2008 38.55 39.71 37.99 39.24 27,470,432 +0.34(+0.86%)
Dec 02, 2008 38.41 39.02 37.62 38.90 23,491,822 +1.03(+2.71%)
Dec 01, 2008 39.47 39.58 37.80 37.88 27,614,704 -2.22(-5.55%)
Nov 28, 2008 40.02 40.22 39.45 40.10 11,233,707 +0.21(+0.53%)
Nov 26, 2008 39.44 40.05 38.69 39.89 27,037,886 -0.29(-0.73%)
Nov 25, 2008 41.07 41.07 39.33 40.18 31,285,554 -0.28(-0.69%)
Nov 24, 2008 40.54 41.00 39.65 40.46 29,959,708 +0.52(+1.30%)
Nov 21, 2008 38.66 40.05 37.30 39.94 44,997,188 +1.74(+4.55%)
Nov 20, 2008 39.70 40.08 37.65 38.20 45,354,032 -1.58(-3.97%)
Nov 19, 2008 41.37 42.12 39.71 39.79 40,223,960 -1.90(-4.55%)
Nov 18, 2008 40.24 41.76 40.02 41.68 30,969,078 +1.11(+2.73%)
Nov 17, 2008 40.25 41.83 40.15 40.57 24,207,872 -0.53(-1.30%)
Nov 14, 2008 42.11 42.78 40.81 41.11 0 -1.95(-4.53%)
Nov 13, 2008 39.98 43.13 39.24 43.06 39,887,700 +3.41(+8.60%)
Nov 12, 2008 40.27 40.76 39.42 39.65 26,857,720 -1.12(-2.74%)
Nov 11, 2008 40.83 41.35 39.71 40.76 21,025,812 -0.31(-0.77%)
Nov 10, 2008 41.76 41.93 40.78 41.08 18,758,832 -0.14(-0.35%)
Nov 07, 2008 40.02 41.41 39.89 41.22 23,732,440 +1.57(+3.97%)
Nov 06, 2008 40.89 41.29 39.36 39.65 33,452,270 -1.32(-3.22%)
Nov 05, 2008 42.27 42.27 40.89 40.97 28,865,990 -1.40(-3.30%)
Nov 04, 2008 42.33 42.56 41.97 42.37 21,410,520 +0.50(+1.19%)
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.