Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 35.18 35.28 34.56 34.68 28,083,978 -0.27(-0.77%)
Mar 30, 2009 34.64 35.25 34.52 34.95 23,876,050 +0.07(+0.21%)
Mar 26, 2009 35.00 35.41 34.45 34.88 22,102,884 +0.03(+0.08%)
Mar 25, 2009 34.93 35.12 34.29 34.85 23,995,594 +0.11(+0.30%)
Mar 24, 2009 34.93 35.34 34.49 34.75 25,924,224 -0.35(-1.00%)
Mar 23, 2009 34.54 35.10 34.47 35.10 28,547,110 +1.03(+3.02%)
Mar 20, 2009 33.69 34.29 33.56 34.07 41,851,536 +1.37(+4.20%)
Mar 19, 2009 33.73 33.73 32.63 32.69 28,758,706 -0.71(-2.12%)
Mar 18, 2009 33.42 34.01 33.13 33.40 25,334,862 -0.04(-0.12%)
Mar 17, 2009 33.43 33.46 32.61 33.44 26,309,984 -0.01(-0.02%)
Mar 16, 2009 33.71 33.96 33.40 33.45 25,096,000 +0.06(+0.18%)
Mar 13, 2009 32.76 33.49 32.47 33.39 0 +1.08(+3.35%)
Mar 12, 2009 31.47 32.52 31.21 32.31 24,776,618 +0.73(+2.30%)
Mar 11, 2009 31.79 32.13 31.37 31.58 25,128,910 +0.08(+0.25%)
Mar 10, 2009 31.14 31.56 30.94 31.50 33,188,308 +0.78(+2.53%)
Mar 09, 2009 31.29 31.48 30.50 30.73 35,344,120 -0.90(-2.86%)
Mar 06, 2009 31.39 32.04 31.00 31.63 0 +0.20(+0.63%)
Mar 05, 2009 31.85 32.05 31.26 31.43 33,894,752 -0.94(-2.91%)
Mar 04, 2009 31.50 32.55 31.25 32.38 36,783,608 +0.54(+1.71%)
Mar 02, 2009 32.33 32.59 31.76 31.83 42,318,184 -1.14(-3.45%)
Feb 27, 2009 34.02 34.29 32.93 32.97 0 -1.61(-4.65%)
Feb 26, 2009 35.93 35.93 34.49 34.58 32,280,214 -1.00(-2.82%)
Feb 25, 2009 35.82 36.11 35.34 35.58 31,874,470 -0.38(-1.06%)
Feb 24, 2009 36.00 36.11 35.50 35.96 28,585,772 +0.59(+1.66%)
Feb 23, 2009 35.72 36.32 35.33 35.38 31,090,756 -0.66(-1.83%)
Feb 20, 2009 36.27 36.58 35.97 36.03 0 -0.84(-2.29%)
Feb 19, 2009 37.10 37.25 36.68 36.88 18,503,194 +0.07(+0.18%)
Feb 18, 2009 36.73 37.10 36.54 36.81 23,533,156 -0.10(-0.27%)
Feb 17, 2009 36.97 37.45 36.75 36.91 23,121,992 -0.74(-1.96%)
Feb 13, 2009 38.05 38.11 37.46 37.65 19,054,520 -0.45(-1.18%)
Feb 12, 2009 37.53 38.14 36.98 38.10 21,877,574 +0.30(+0.78%)
Feb 11, 2009 37.51 37.83 37.27 37.80 22,282,672 +0.40(+1.06%)
Feb 10, 2009 38.23 38.57 37.32 37.41 25,193,640 -1.17(-3.03%)
Feb 09, 2009 38.55 38.71 38.22 38.57 14,190,902 -0.01(-0.02%)
Feb 06, 2009 38.41 38.72 38.11 38.58 17,378,282 +0.26(+0.69%)
Feb 05, 2009 38.20 38.60 37.58 38.32 22,417,176 +0.10(+0.26%)
Feb 04, 2009 38.71 38.99 38.03 38.22 17,348,846 -0.41(-1.06%)
Feb 03, 2009 38.29 38.78 37.74 38.63 19,992,108 +0.59(+1.54%)
Feb 02, 2009 37.75 38.34 37.53 38.04 16,582,587 +0.00(+0.00%)
Jan 30, 2009 38.36 38.50 37.75 38.04 0 -0.39(-1.01%)
Jan 29, 2009 38.36 38.75 38.01 38.43 24,507,120 -0.18(-0.48%)
Jan 28, 2009 38.40 38.74 38.18 38.61 27,519,664 +0.67(+1.77%)
Jan 27, 2009 37.49 38.07 37.26 37.94 22,402,502 +0.65(+1.75%)
Jan 26, 2009 37.06 37.55 36.79 37.29 25,074,770 +0.38(+1.04%)
Jan 23, 2009 37.02 37.18 36.33 36.91 32,354,988 -0.59(-1.58%)
Jan 22, 2009 37.17 37.56 36.67 37.50 29,040,040 +0.34(+0.90%)
Jan 21, 2009 37.97 37.97 36.32 37.16 33,832,728 -0.26(-0.69%)
Jan 20, 2009 37.26 38.26 37.25 37.42 35,114,988 -0.45(-1.20%)
Jan 16, 2009 38.29 38.29 37.34 37.87 0 -0.12(-0.31%)
Jan 15, 2009 38.30 38.38 36.93 37.99 30,913,578 -0.22(-0.57%)
Jan 14, 2009 38.61 38.63 37.83 38.21 25,339,098 -0.59(-1.51%)
Jan 13, 2009 38.64 38.98 38.49 38.80 23,527,580 +0.33(+0.86%)
Jan 12, 2009 38.96 39.17 38.34 38.47 23,132,742 -0.47(-1.20%)
Jan 09, 2009 39.00 39.27 38.61 38.94 22,291,364 +0.02(+0.05%)
Jan 08, 2009 39.34 39.49 38.66 38.92 26,305,844 -0.07(-0.19%)
Jan 07, 2009 39.06 39.44 38.74 38.99 21,695,718 -0.37(-0.94%)
Jan 06, 2009 39.78 39.85 38.84 39.36 33,518,474 -0.24(-0.60%)
Jan 05, 2009 39.84 40.07 39.14 39.60 23,574,264 -0.40(-0.99%)
Jan 02, 2009 39.65 40.22 38.93 39.99 0 +0.54(+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.