Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 36.53 36.62 35.88 36.01 27,051,474 -0.28(-0.77%)
Mar 30, 2009 35.97 36.60 35.84 36.29 22,998,250 +0.08(+0.21%)
Mar 26, 2009 36.34 36.76 35.77 36.21 21,290,274 +0.03(+0.08%)
Mar 25, 2009 36.27 36.47 35.60 36.18 23,113,400 +0.11(+0.30%)
Mar 24, 2009 36.27 36.69 35.81 36.08 24,971,124 -0.36(-1.00%)
Mar 23, 2009 35.86 36.44 35.78 36.44 27,497,580 +1.07(+3.02%)
Mar 20, 2009 34.97 35.60 34.84 35.37 40,312,868 +1.43(+4.21%)
Mar 19, 2009 35.02 35.02 33.88 33.94 27,701,396 -0.74(-2.12%)
Mar 18, 2009 34.70 35.31 34.40 34.68 24,403,430 -0.04(-0.12%)
Mar 17, 2009 34.71 34.73 33.86 34.72 25,342,702 -0.01(-0.02%)
Mar 16, 2009 35.00 35.26 34.67 34.73 24,173,348 +0.06(+0.18%)
Mar 13, 2009 34.01 34.77 33.71 34.66 0 +1.12(+3.35%)
Mar 12, 2009 32.67 33.76 32.40 33.54 23,865,710 +0.75(+2.30%)
Mar 11, 2009 33.01 33.36 32.56 32.79 24,205,050 +0.08(+0.25%)
Mar 10, 2009 32.33 32.77 32.13 32.71 31,968,144 +0.81(+2.53%)
Mar 09, 2009 32.49 32.69 31.66 31.90 34,044,700 -0.94(-2.86%)
Mar 06, 2009 32.58 33.26 32.18 32.84 0 +0.21(+0.63%)
Mar 05, 2009 33.07 33.28 32.45 32.63 32,648,618 -0.98(-2.91%)
Mar 04, 2009 32.71 33.80 32.44 33.61 35,431,264 +0.56(+1.71%)
Mar 02, 2009 33.56 33.84 32.97 33.05 40,762,360 -1.18(-3.45%)
Feb 27, 2009 35.32 35.60 34.19 34.23 0 -1.67(-4.65%)
Feb 26, 2009 37.30 37.30 35.80 35.90 31,093,438 -1.04(-2.82%)
Feb 25, 2009 37.18 37.49 36.68 36.94 30,702,610 -0.40(-1.06%)
Feb 24, 2009 37.38 37.49 36.86 37.33 27,534,820 +0.61(+1.66%)
Feb 23, 2009 37.08 37.71 36.68 36.73 29,947,710 -0.68(-1.83%)
Feb 20, 2009 37.66 37.97 37.34 37.41 0 -0.88(-2.29%)
Feb 19, 2009 38.51 38.68 38.08 38.29 17,822,928 +0.07(+0.18%)
Feb 18, 2009 38.13 38.51 37.94 38.22 22,667,964 -0.10(-0.27%)
Feb 17, 2009 38.38 38.87 38.15 38.32 22,271,916 -0.77(-1.96%)
Feb 13, 2009 39.50 39.57 38.89 39.09 18,353,984 -0.47(-1.18%)
Feb 12, 2009 38.96 39.60 38.39 39.55 21,073,248 +0.31(+0.78%)
Feb 11, 2009 38.94 39.27 38.70 39.24 21,463,452 +0.41(+1.06%)
Feb 10, 2009 39.69 40.05 38.74 38.83 24,267,400 -1.21(-3.03%)
Feb 09, 2009 40.02 40.18 39.68 40.05 13,669,176 -0.01(-0.02%)
Feb 06, 2009 39.88 40.20 39.57 40.05 16,739,371 +0.27(+0.69%)
Feb 05, 2009 39.66 40.07 39.01 39.78 21,593,012 +0.10(+0.26%)
Feb 04, 2009 40.19 40.48 39.48 39.68 16,711,018 -0.42(-1.06%)
Feb 03, 2009 39.75 40.26 39.18 40.10 19,257,102 +0.61(+1.54%)
Feb 02, 2009 39.19 39.80 38.96 39.49 15,972,930 +0.00(+0.00%)
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%)
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.