Johnson & Johnson (NY: JNJ )

178.01 +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:40 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 42.33 42.56 41.61 41.68 19,330,034 -0.62(-1.46%)
Jul 30, 2009 42.21 42.76 42.11 42.30 18,459,764 +0.43(+1.03%)
Jul 29, 2009 41.58 42.06 41.54 41.87 15,372,316 +0.16(+0.39%)
Jul 28, 2009 41.78 42.15 41.48 41.70 13,184,748 -0.12(-0.28%)
Jul 27, 2009 42.02 42.15 41.50 41.82 11,596,058 -0.29(-0.68%)
Jul 24, 2009 41.25 42.18 41.22 42.11 16,672,895 +0.88(+2.14%)
Jul 23, 2009 40.57 41.31 40.46 41.22 18,252,662 +0.71(+1.74%)
Jul 22, 2009 40.70 40.96 40.35 40.52 13,671,329 -0.21(-0.50%)
Jul 21, 2009 40.61 41.00 40.26 40.72 16,394,323 +0.29(+0.73%)
Jul 20, 2009 40.70 40.70 40.21 40.43 13,478,130 -0.12(-0.29%)
Jul 17, 2009 40.77 40.77 40.21 40.55 16,523,470 -0.01(-0.03%)
Jul 16, 2009 40.35 40.87 40.26 40.56 16,939,888 +0.20(+0.49%)
Jul 15, 2009 40.02 40.39 39.85 40.36 18,970,758 +0.50(+1.25%)
Jul 14, 2009 39.70 40.19 39.32 39.86 29,850,318 +0.35(+0.88%)
Jul 13, 2009 39.01 39.61 38.99 39.51 19,816,044 +0.54(+1.39%)
Jul 10, 2009 38.57 39.28 38.51 38.97 19,957,744 +0.16(+0.42%)
Jul 09, 2009 39.09 39.19 38.53 38.81 16,543,715 -0.27(-0.68%)
Jul 08, 2009 38.64 39.17 38.49 39.07 22,517,572 +0.58(+1.51%)
Jul 07, 2009 38.75 38.82 38.42 38.49 14,138,830 -0.27(-0.69%)
Jul 06, 2009 38.41 38.85 38.14 38.76 18,814,874 +0.44(+1.14%)
Jul 02, 2009 38.83 38.83 38.30 38.32 22,087,792 -0.75(-1.91%)
Jul 01, 2009 38.90 39.14 38.60 39.07 22,377,064 +0.18(+0.48%)
Jun 30, 2009 39.18 39.18 38.49 38.88 23,336,468 -0.11(-0.28%)
Jun 29, 2009 38.75 39.02 38.35 38.99 20,175,686 +0.25(+0.64%)
Jun 26, 2009 38.48 38.74 38.09 38.74 47,182,488 +0.23(+0.59%)
Jun 25, 2009 38.07 38.64 38.02 38.52 20,802,168 +0.55(+1.46%)
Jun 24, 2009 37.83 38.22 37.68 37.96 18,213,146 +0.31(+0.82%)
Jun 23, 2009 38.02 38.05 37.59 37.66 18,183,602 -0.33(-0.87%)
Jun 22, 2009 38.25 38.31 37.91 37.98 19,337,708 -0.41(-1.07%)
Jun 19, 2009 38.54 38.78 38.27 38.40 28,245,226 +0.21(+0.54%)
Jun 18, 2009 37.90 38.45 37.66 38.19 17,681,812 +0.40(+1.07%)
Jun 17, 2009 37.43 38.01 37.34 37.79 19,038,346 +0.40(+1.06%)
Jun 16, 2009 37.66 37.87 37.37 37.39 18,416,270 -0.09(-0.24%)
Jun 15, 2009 38.22 38.32 37.33 37.48 21,635,708 -0.90(-2.34%)
Jun 12, 2009 38.25 38.70 38.14 38.38 17,358,120 +0.01(+0.02%)
Jun 11, 2009 38.09 38.66 38.07 38.37 18,667,072 +0.27(+0.70%)
Jun 10, 2009 38.35 38.51 37.80 38.10 19,376,330 -0.03(-0.07%)
Jun 09, 2009 38.35 38.51 38.09 38.13 16,304,580 +0.05(+0.13%)
Jun 08, 2009 37.79 38.42 37.76 38.08 14,449,431 -0.21(-0.54%)
Jun 05, 2009 38.20 38.47 37.75 38.29 14,923,117 +0.06(+0.16%)
Jun 04, 2009 38.58 38.61 37.97 38.22 17,850,964 -0.22(-0.57%)
Jun 03, 2009 38.25 38.54 38.10 38.44 16,348,579 -0.03(-0.09%)
Jun 02, 2009 38.37 38.66 38.07 38.48 15,012,938 +0.29(+0.77%)
Jun 01, 2009 38.16 38.37 37.83 38.18 18,193,594 +0.42(+1.12%)
May 29, 2009 37.37 37.83 36.97 37.76 18,268,148 +0.43(+1.16%)
May 28, 2009 37.14 37.59 36.87 37.33 15,909,582 +0.21(+0.57%)
May 27, 2009 37.95 37.99 37.07 37.12 18,231,622 -0.71(-1.88%)
May 26, 2009 37.44 37.94 37.05 37.83 16,637,452 +0.34(+0.89%)
May 22, 2009 37.72 37.95 37.40 37.49 10,847,926 -0.15(-0.40%)
May 21, 2009 37.94 38.05 37.27 37.64 18,249,816 -0.60(-1.58%)
May 20, 2009 38.48 38.66 38.20 38.25 20,056,942 -0.01(-0.04%)
May 19, 2009 38.48 38.48 38.13 38.26 19,502,894 -0.11(-0.29%)
May 18, 2009 38.20 38.42 37.80 38.37 18,814,286 +0.44(+1.16%)
May 15, 2009 37.65 37.95 37.45 37.93 24,002,542 +0.27(+0.71%)
May 14, 2009 37.87 37.92 37.49 37.66 17,509,932 -0.09(-0.24%)
May 13, 2009 37.44 37.95 37.31 37.75 16,028,829 +0.10(+0.27%)
May 12, 2009 37.29 37.77 36.90 37.65 17,275,800 +0.61(+1.64%)
May 11, 2009 37.35 37.56 36.97 37.04 19,097,508 -0.60(-1.58%)
May 08, 2009 37.70 37.99 37.44 37.64 19,036,112 +0.06(+0.16%)
May 07, 2009 36.88 37.65 36.67 37.57 22,267,562 +0.47(+1.25%)
May 06, 2009 37.48 37.48 36.68 37.11 24,274,034 -0.10(-0.28%)
May 05, 2009 36.79 37.24 36.59 37.21 19,459,222 +0.41(+1.12%)
May 04, 2009 36.01 36.90 36.01 36.80 22,079,218 +0.80(+2.23%)
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.