Johnson & Johnson (NY: JNJ )

176.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 51.59 52.00 49.94 50.00 0 -2.44(-4.65%)
Feb 26, 2009 54.49 54.49 52.30 52.44 21,284,632 -1.52(-2.82%)
Feb 25, 2009 54.32 54.76 53.59 53.96 21,017,096 -0.58(-1.06%)
Feb 24, 2009 54.60 54.77 53.84 54.54 18,848,624 +0.89(+1.66%)
Feb 23, 2009 54.17 55.09 53.58 53.65 20,500,338 -1.00(-1.83%)
Feb 20, 2009 55.01 55.47 54.55 54.65 0 -1.28(-2.29%)
Feb 19, 2009 56.26 56.50 55.63 55.93 12,200,467 +0.10(+0.18%)
Feb 18, 2009 55.70 56.26 55.42 55.83 15,517,077 -0.15(-0.27%)
Feb 17, 2009 56.07 56.79 55.73 55.98 15,245,967 -1.12(-1.96%)
Feb 13, 2009 57.71 57.80 56.81 57.10 12,563,995 -0.68(-1.18%)
Feb 12, 2009 56.92 57.85 56.08 57.78 14,425,434 +0.45(+0.78%)
Feb 11, 2009 56.88 57.37 56.53 57.33 14,692,544 +0.60(+1.06%)
Feb 10, 2009 57.98 58.50 56.60 56.73 16,611,952 -1.77(-3.03%)
Feb 09, 2009 58.46 58.70 57.96 58.50 9,357,067 -0.01(-0.02%)
Feb 06, 2009 58.26 58.72 57.80 58.51 11,458,732 +0.40(+0.69%)
Feb 05, 2009 57.93 58.54 56.99 58.11 14,781,232 +0.15(+0.26%)
Feb 04, 2009 58.71 59.13 57.67 57.96 11,439,323 -0.62(-1.06%)
Feb 03, 2009 58.07 58.81 57.23 58.58 13,182,213 +0.89(+1.54%)
Feb 02, 2009 57.25 58.14 56.92 57.69 10,934,074 +0.00(+0.00%)
Jan 30, 2009 58.18 58.39 57.25 57.69 0 -0.59(-1.01%)
Jan 29, 2009 58.17 58.77 57.65 58.28 16,159,280 -0.28(-0.48%)
Jan 28, 2009 58.23 58.75 57.90 58.56 18,145,664 +1.02(+1.77%)
Jan 27, 2009 56.85 57.73 56.51 57.54 14,771,556 +0.99(+1.75%)
Jan 26, 2009 56.20 56.95 55.80 56.55 16,533,572 +0.58(+1.04%)
Jan 23, 2009 56.15 56.39 55.10 55.97 21,333,936 -0.90(-1.58%)
Jan 22, 2009 56.37 56.97 55.61 56.87 19,148,156 +0.51(+0.90%)
Jan 21, 2009 57.59 57.59 55.09 56.36 22,308,314 -0.39(-0.69%)
Jan 20, 2009 56.51 58.03 56.50 56.75 23,153,798 -0.69(-1.20%)
Jan 16, 2009 58.07 58.07 56.63 57.44 0 -0.18(-0.31%)
Jan 15, 2009 58.09 58.20 56.01 57.62 20,383,512 -0.33(-0.57%)
Jan 14, 2009 58.55 58.59 57.38 57.95 16,707,862 -0.89(-1.51%)
Jan 13, 2009 58.60 59.12 58.38 58.84 15,513,400 +0.50(+0.86%)
Jan 12, 2009 59.08 59.41 58.15 58.34 15,253,056 -0.71(-1.20%)
Jan 09, 2009 59.14 59.55 58.55 59.05 14,698,276 +0.03(+0.05%)
Jan 08, 2009 59.66 59.89 58.63 59.02 17,345,306 -0.11(-0.19%)
Jan 07, 2009 59.24 59.82 58.75 59.13 14,305,524 -0.56(-0.94%)
Jan 06, 2009 60.33 60.44 58.90 59.69 22,101,104 -0.36(-0.60%)
Jan 05, 2009 60.42 60.77 59.36 60.05 15,544,182 -0.60(-0.99%)
Jan 02, 2009 60.13 61.00 59.04 60.65 0 +0.82(+1.37%)
Jan 01, 2009 59.18 60.05 59.07 59.83 0 +0.00(+0.00%)
Dec 31, 2008 59.18 60.05 59.07 59.83 11,920,419 +0.66(+1.12%)
Dec 30, 2008 58.48 59.17 58.27 59.17 10,880,583 +1.02(+1.75%)
Dec 29, 2008 58.58 58.88 57.34 58.15 9,860,336 -0.41(-0.70%)
Dec 26, 2008 58.84 59.34 58.20 58.56 4,249,009 +0.00(+0.00%)
Dec 24, 2008 58.80 58.96 58.26 58.56 3,639,152 -0.12(-0.20%)
Dec 23, 2008 59.19 59.94 58.58 58.68 10,560,421 -0.25(-0.42%)
Dec 22, 2008 59.18 59.54 58.06 58.93 14,156,936 +0.09(+0.15%)
Dec 19, 2008 59.55 60.15 58.54 58.84 23,131,194 -0.15(-0.25%)
Dec 18, 2008 59.55 60.25 58.49 58.99 18,919,244 +0.21(+0.36%)
Dec 17, 2008 59.05 59.39 58.40 58.78 15,737,926 -0.82(-1.38%)
Dec 16, 2008 58.45 59.75 57.63 59.60 17,915,364 +1.79(+3.10%)
Dec 15, 2008 57.73 58.39 56.95 57.81 12,984,263 +0.56(+0.98%)
Dec 12, 2008 57.21 57.64 56.41 57.25 14,751,687 -1.00(-1.72%)
Dec 11, 2008 57.40 58.84 57.05 58.25 16,009,068 +0.45(+0.78%)
Dec 10, 2008 58.82 58.82 56.84 57.80 13,131,713 -0.01(-0.02%)
Dec 09, 2008 58.95 59.00 57.50 57.81 13,779,111 -0.96(-1.63%)
Dec 08, 2008 59.07 59.77 57.75 58.77 16,361,024 +0.54(+0.93%)
Dec 05, 2008 55.86 58.37 55.25 58.23 16,614,520 +2.05(+3.65%)
Dec 04, 2008 57.42 57.61 55.53 56.18 17,053,544 -1.14(-1.99%)
Dec 03, 2008 56.32 58.01 55.50 57.32 18,804,548 +0.49(+0.86%)
Dec 02, 2008 56.11 57.00 54.95 56.83 16,081,040 +1.50(+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.