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 39.96 39.54 39.86 15,438,351 +0.10(+0.25%)
Aug 28, 2009 40.06 40.06 39.61 39.76 16,524,932 -0.13(-0.33%)
Aug 27, 2009 39.94 40.05 39.54 39.89 16,727,842 -0.09(-0.23%)
Aug 26, 2009 40.40 40.46 39.90 39.98 16,475,734 -0.34(-0.83%)
Aug 25, 2009 40.24 40.55 40.13 40.32 16,388,918 -0.09(-0.23%)
Aug 24, 2009 40.35 40.41 40.02 40.41 15,922,764 +0.16(+0.41%)
Aug 21, 2009 40.29 40.51 39.97 40.25 19,097,714 +0.05(+0.13%)
Aug 20, 2009 39.93 40.35 39.69 40.20 15,095,234 +0.38(+0.96%)
Aug 19, 2009 39.42 39.89 39.36 39.81 15,919,974 +0.38(+0.95%)
Aug 18, 2009 39.54 39.54 39.24 39.44 13,347,699 +0.03(+0.07%)
Aug 17, 2009 39.30 39.70 39.30 39.41 19,580,082 -0.21(-0.53%)
Aug 14, 2009 39.85 40.03 39.33 39.62 13,588,369 -0.16(-0.40%)
Aug 13, 2009 40.02 40.02 39.60 39.78 12,643,651 -0.18(-0.45%)
Aug 12, 2009 39.74 40.26 39.59 39.96 12,463,749 +0.24(+0.61%)
Aug 11, 2009 40.02 40.18 39.67 39.71 12,588,997 -0.33(-0.82%)
Aug 10, 2009 39.62 40.04 39.27 40.04 14,396,440 +0.54(+1.37%)
Aug 07, 2009 39.54 39.85 39.47 39.50 15,125,411 -0.02(-0.05%)
Aug 06, 2009 40.01 40.01 39.37 39.52 16,430,322 -0.34(-0.86%)
Aug 05, 2009 40.35 40.38 39.76 39.87 13,002,968 -0.25(-0.62%)
Aug 04, 2009 40.33 40.33 40.01 40.12 13,505,464 -0.15(-0.36%)
Aug 03, 2009 40.33 40.35 39.85 40.26 16,951,002 +0.11(+0.26%)
Jul 31, 2009 40.78 41.00 40.08 40.16 20,064,656 -0.59(-1.46%)
Jul 30, 2009 40.66 41.20 40.57 40.75 19,161,310 +0.42(+1.03%)
Jul 29, 2009 40.06 40.52 40.02 40.33 15,956,527 +0.16(+0.39%)
Jul 28, 2009 40.25 40.60 39.96 40.18 13,685,822 -0.11(-0.28%)
Jul 27, 2009 40.48 40.60 39.98 40.29 12,036,756 -0.28(-0.68%)
Jul 24, 2009 39.74 40.64 39.71 40.56 17,306,532 +0.85(+2.14%)
Jul 23, 2009 39.08 39.80 38.98 39.71 18,946,336 +0.68(+1.74%)
Jul 22, 2009 39.21 39.46 38.88 39.03 14,190,895 -0.20(-0.50%)
Jul 21, 2009 39.13 39.50 38.79 39.23 17,017,374 +0.28(+0.73%)
Jul 20, 2009 39.21 39.21 38.74 38.95 13,990,354 -0.11(-0.29%)
Jul 17, 2009 39.28 39.28 38.74 39.06 17,151,428 -0.01(-0.03%)
Jul 16, 2009 38.87 39.37 38.79 39.07 17,583,672 +0.19(+0.49%)
Jul 15, 2009 38.55 38.91 38.39 38.88 19,691,724 +0.48(+1.25%)
Jul 14, 2009 38.25 38.72 37.88 38.40 30,984,752 +0.34(+0.88%)
Jul 13, 2009 37.58 38.16 37.56 38.06 20,569,136 +0.52(+1.39%)
Jul 10, 2009 37.15 37.84 37.10 37.54 20,716,218 +0.16(+0.42%)
Jul 09, 2009 37.66 37.75 37.12 37.39 17,172,444 -0.26(-0.68%)
Jul 08, 2009 37.23 37.74 37.08 37.64 23,373,332 +0.56(+1.51%)
Jul 07, 2009 37.33 37.40 37.02 37.08 14,676,163 -0.26(-0.69%)
Jul 06, 2009 37.00 37.43 36.74 37.34 19,529,916 +0.42(+1.14%)
Jul 02, 2009 37.41 37.41 36.90 36.92 22,927,218 -0.72(-1.91%)
Jul 01, 2009 37.47 37.71 37.19 37.64 23,227,482 +0.18(+0.48%)
Jun 30, 2009 37.74 37.74 37.08 37.46 24,223,350 -0.11(-0.28%)
Jun 29, 2009 37.33 37.59 36.95 37.56 20,942,444 +0.24(+0.64%)
Jun 26, 2009 37.07 37.33 36.70 37.33 48,975,612 +0.22(+0.59%)
Jun 25, 2009 36.68 37.22 36.63 37.11 21,592,734 +0.53(+1.46%)
Jun 24, 2009 36.44 36.82 36.30 36.57 18,905,320 +0.30(+0.82%)
Jun 23, 2009 36.63 36.66 36.21 36.28 18,874,652 -0.32(-0.87%)
Jun 22, 2009 36.84 36.90 36.52 36.59 20,072,620 -0.40(-1.07%)
Jun 19, 2009 37.13 37.36 36.87 36.99 29,318,660 +0.20(+0.54%)
Jun 18, 2009 36.52 37.04 36.28 36.79 18,353,792 +0.39(+1.07%)
Jun 17, 2009 36.06 36.62 35.97 36.40 19,761,880 +0.38(+1.06%)
Jun 16, 2009 36.28 36.48 36.00 36.02 19,116,162 -0.09(-0.24%)
Jun 15, 2009 36.83 36.92 35.97 36.11 22,457,952 -0.86(-2.34%)
Jun 12, 2009 36.85 37.29 36.75 36.97 18,017,800 +0.01(+0.02%)
Jun 11, 2009 36.70 37.25 36.67 36.96 19,376,498 +0.26(+0.70%)
Jun 10, 2009 36.94 37.10 36.42 36.71 20,112,710 -0.03(-0.07%)
Jun 09, 2009 36.95 37.10 36.70 36.73 16,924,220 +0.05(+0.13%)
Jun 08, 2009 36.40 37.01 36.38 36.69 14,998,568 -0.20(-0.54%)
Jun 05, 2009 36.81 37.06 36.36 36.88 15,490,256 +0.06(+0.16%)
Jun 04, 2009 37.17 37.19 36.58 36.83 18,529,374 -0.21(-0.57%)
Jun 03, 2009 36.85 37.13 36.71 37.04 16,969,892 -0.03(-0.09%)
Jun 02, 2009 36.96 37.25 36.68 37.07 15,583,491 +0.28(+0.77%)
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.