Johnson & Johnson (NY: JNJ )

167.84 USD -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 61.83 62.17 60.78 60.89 13,232,139 -0.90(-1.46%)
Jul 30, 2009 61.66 62.47 61.52 61.79 12,636,405 +0.63(+1.03%)
Jul 29, 2009 60.74 61.44 60.69 61.16 10,522,931 +0.24(+0.39%)
Jul 28, 2009 61.03 61.57 60.60 60.92 9,025,458 -0.17(-0.28%)
Jul 27, 2009 61.38 61.57 60.62 61.09 7,937,940 -0.42(-0.68%)
Jul 24, 2009 60.26 61.62 60.22 61.51 11,413,226 +1.29(+2.14%)
Jul 23, 2009 59.26 60.35 59.10 60.22 12,494,636 +1.03(+1.74%)
Jul 22, 2009 59.45 59.83 58.95 59.19 9,358,541 -0.30(-0.50%)
Jul 21, 2009 59.33 59.90 58.82 59.49 11,222,533 +0.43(+0.73%)
Jul 20, 2009 59.46 59.46 58.74 59.06 9,226,289 -0.17(-0.29%)
Jul 17, 2009 59.56 59.56 58.74 59.23 11,310,939 -0.02(-0.03%)
Jul 16, 2009 58.94 59.70 58.82 59.25 11,595,993 +0.29(+0.49%)
Jul 15, 2009 58.46 59.00 58.22 58.96 12,986,200 +0.73(+1.25%)
Jul 14, 2009 58.00 58.71 57.44 58.23 20,433,670 +0.51(+0.88%)
Jul 13, 2009 56.98 57.86 56.96 57.72 13,564,831 +0.79(+1.39%)
Jul 10, 2009 56.34 57.38 56.25 56.93 13,661,829 +0.24(+0.42%)
Jul 09, 2009 57.10 57.25 56.29 56.69 11,324,798 -0.39(-0.68%)
Jul 08, 2009 56.45 57.22 56.23 57.08 15,414,129 +0.85(+1.51%)
Jul 07, 2009 56.61 56.71 56.13 56.23 9,678,563 -0.39(-0.69%)
Jul 06, 2009 56.11 56.76 55.71 56.62 12,879,492 +0.64(+1.14%)
Jul 02, 2009 56.73 56.73 55.95 55.98 15,119,928 -1.09(-1.91%)
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.