Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 39.59 39.95 39.54 39.85 15,440,791 +0.10(+0.25%)
Aug 28, 2009 40.06 40.06 39.60 39.75 16,527,543 -0.13(-0.33%)
Aug 27, 2009 39.94 40.04 39.53 39.89 16,730,485 -0.09(-0.23%)
Aug 26, 2009 40.39 40.45 39.90 39.98 16,478,337 -0.34(-0.83%)
Aug 25, 2009 40.23 40.54 40.12 40.31 16,391,507 -0.09(-0.23%)
Aug 24, 2009 40.34 40.41 40.02 40.41 15,925,280 +0.16(+0.41%)
Aug 21, 2009 40.28 40.50 39.96 40.24 19,100,730 +0.05(+0.13%)
Aug 20, 2009 39.92 40.35 39.68 40.19 15,097,619 +0.38(+0.96%)
Aug 19, 2009 39.41 39.89 39.35 39.81 15,922,489 +0.38(+0.95%)
Aug 18, 2009 39.53 39.53 39.23 39.43 13,349,808 +0.03(+0.07%)
Aug 17, 2009 39.30 39.69 39.29 39.40 19,583,176 -0.21(-0.53%)
Aug 14, 2009 39.84 40.02 39.32 39.62 13,590,516 -0.16(-0.40%)
Aug 13, 2009 40.02 40.02 39.60 39.77 12,645,649 -0.18(-0.45%)
Aug 12, 2009 39.73 40.25 39.58 39.95 12,465,718 +0.24(+0.61%)
Aug 11, 2009 40.01 40.17 39.66 39.71 12,590,986 -0.33(-0.82%)
Aug 10, 2009 39.62 40.04 39.27 40.04 14,398,715 +0.54(+1.37%)
Aug 07, 2009 39.54 39.85 39.46 39.50 15,127,801 -0.02(-0.05%)
Aug 06, 2009 40.00 40.00 39.36 39.52 16,432,918 -0.34(-0.86%)
Aug 05, 2009 40.35 40.37 39.75 39.86 13,005,023 -0.25(-0.62%)
Aug 04, 2009 40.32 40.32 40.00 40.11 13,507,598 -0.15(-0.36%)
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.