Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 39.50 39.72 38.83 38.90 20,711,348 -0.57(-1.46%)
Jul 30, 2009 39.39 39.91 39.30 39.48 19,778,886 +0.40(+1.03%)
Jul 29, 2009 38.81 39.25 38.77 39.07 16,470,813 +0.15(+0.39%)
Jul 28, 2009 38.99 39.34 38.72 38.92 14,126,922 -0.11(-0.28%)
Jul 27, 2009 39.21 39.33 38.73 39.03 12,424,706 -0.27(-0.68%)
Jul 24, 2009 38.50 39.37 38.47 39.30 17,864,330 +0.82(+2.14%)
Jul 23, 2009 37.86 38.56 37.76 38.47 19,556,986 +0.66(+1.74%)
Jul 22, 2009 37.98 38.23 37.66 37.82 14,648,274 -0.19(-0.50%)
Jul 21, 2009 37.91 38.27 37.58 38.01 17,565,852 +0.27(+0.73%)
Jul 20, 2009 37.99 37.99 37.53 37.73 14,441,269 -0.11(-0.29%)
Jul 17, 2009 38.05 38.05 37.53 37.84 17,704,226 -0.01(-0.03%)
Jul 16, 2009 37.66 38.14 37.58 37.85 18,150,402 +0.19(+0.49%)
Jul 15, 2009 37.35 37.69 37.20 37.67 20,326,396 +0.47(+1.25%)
Jul 14, 2009 37.06 37.51 36.70 37.20 31,983,404 +0.33(+0.88%)
Jul 13, 2009 36.40 36.97 36.39 36.88 21,232,088 +0.50(+1.39%)
Jul 10, 2009 35.99 36.66 35.94 36.37 21,383,912 +0.15(+0.42%)
Jul 09, 2009 36.48 36.58 35.96 36.22 17,725,920 -0.25(-0.68%)
Jul 08, 2009 36.06 36.56 35.92 36.47 24,126,666 +0.54(+1.51%)
Jul 07, 2009 36.17 36.23 35.86 35.92 15,149,182 -0.25(-0.69%)
Jul 06, 2009 35.85 36.26 35.59 36.17 20,159,374 +0.41(+1.14%)
Jul 02, 2009 36.24 36.24 35.75 35.76 23,666,172 -0.70(-1.91%)
Jul 01, 2009 36.30 36.53 36.03 36.46 23,976,114 +0.17(+0.48%)
Jun 30, 2009 36.56 36.56 35.92 36.29 25,004,078 -0.10(-0.28%)
Jun 29, 2009 36.17 36.42 35.80 36.39 21,617,428 +0.23(+0.64%)
Jun 26, 2009 35.91 36.16 35.55 36.16 50,554,120 +0.21(+0.59%)
Jun 25, 2009 35.53 36.06 35.48 35.95 22,288,678 +0.52(+1.46%)
Jun 24, 2009 35.30 35.67 35.16 35.43 19,514,646 +0.29(+0.82%)
Jun 23, 2009 35.48 35.52 35.08 35.15 19,482,990 -0.31(-0.86%)
Jun 22, 2009 35.69 35.75 35.38 35.45 20,719,570 -0.38(-1.07%)
Jun 19, 2009 35.97 36.19 35.72 35.84 30,263,614 +0.19(+0.54%)
Jun 18, 2009 35.38 35.89 35.15 35.64 18,945,344 +0.38(+1.07%)
Jun 17, 2009 34.93 35.48 34.85 35.27 20,398,816 +0.37(+1.06%)
Jun 16, 2009 35.15 35.34 34.88 34.90 19,732,286 -0.08(-0.24%)
Jun 15, 2009 35.68 35.76 34.84 34.98 23,181,782 -0.84(-2.34%)
Jun 12, 2009 35.70 36.12 35.60 35.82 18,598,522 +0.01(+0.02%)
Jun 11, 2009 35.55 36.08 35.53 35.81 20,001,010 +0.25(+0.70%)
Jun 10, 2009 35.79 35.94 35.28 35.56 20,760,952 -0.03(-0.07%)
Jun 09, 2009 35.80 35.94 35.55 35.59 17,469,696 +0.04(+0.13%)
Jun 08, 2009 35.27 35.85 35.24 35.54 15,481,978 -0.19(-0.54%)
Jun 05, 2009 35.66 35.91 35.23 35.73 15,989,514 +0.06(+0.16%)
Jun 04, 2009 36.01 36.03 35.44 35.68 19,126,584 -0.20(-0.57%)
Jun 03, 2009 35.70 35.97 35.56 35.88 17,516,840 -0.03(-0.09%)
Jun 02, 2009 35.81 36.08 35.53 35.91 16,085,754 +0.27(+0.77%)
Jun 01, 2009 35.62 35.81 35.31 35.64 19,493,698 +0.40(+1.12%)
May 29, 2009 34.88 35.31 34.50 35.24 19,573,578 +0.40(+1.16%)
May 28, 2009 34.66 35.09 34.41 34.84 17,046,472 +0.20(+0.57%)
May 27, 2009 35.42 35.46 34.60 34.64 19,534,444 -0.66(-1.88%)
May 26, 2009 34.94 35.41 34.58 35.30 17,826,354 +0.31(+0.89%)
May 22, 2009 35.20 35.42 34.90 34.99 11,623,112 -0.14(-0.40%)
May 21, 2009 35.41 35.51 34.79 35.13 19,553,938 -0.25(-0.70%)
May 20, 2009 35.60 35.76 35.34 35.38 21,680,352 -0.01(-0.04%)
May 19, 2009 35.60 35.60 35.27 35.39 21,081,456 -0.10(-0.29%)
May 18, 2009 35.34 35.54 34.97 35.50 20,337,114 +0.41(+1.16%)
May 15, 2009 34.83 35.11 34.65 35.09 25,945,308 +0.25(+0.71%)
May 14, 2009 35.03 35.08 34.68 34.84 18,927,186 -0.08(-0.24%)
May 13, 2009 34.64 35.11 34.52 34.93 17,326,202 +0.10(+0.27%)
May 12, 2009 34.50 34.94 34.13 34.83 18,674,102 +0.56(+1.64%)
May 11, 2009 34.55 34.75 34.20 34.27 20,643,258 -0.55(-1.58%)
May 08, 2009 34.87 35.15 34.64 34.82 20,576,894 +0.06(+0.16%)
May 07, 2009 34.12 34.83 33.92 34.76 24,069,898 +0.43(+1.25%)
May 06, 2009 34.67 34.67 33.93 34.33 26,238,774 -0.09(-0.28%)
May 05, 2009 34.04 34.45 33.85 34.43 21,034,252 +0.38(+1.12%)
May 04, 2009 33.32 34.13 33.31 34.05 23,866,310 +0.74(+2.22%)
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.