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%)
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.