Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 41.77 41.82 41.30 41.68 16,126,643 -0.03(-0.07%)
Sep 29, 2009 41.95 42.04 41.67 41.71 11,039,024 -0.32(-0.77%)
Sep 28, 2009 41.55 42.13 41.38 42.03 12,740,001 +0.53(+1.29%)
Sep 25, 2009 41.46 41.73 41.41 41.50 11,516,606 -0.07(-0.16%)
Sep 24, 2009 41.68 41.76 41.48 41.57 13,572,196 -0.03(-0.08%)
Sep 23, 2009 41.87 41.95 41.55 41.60 16,325,406 -0.21(-0.51%)
Sep 22, 2009 41.67 41.87 41.31 41.81 14,604,189 +0.28(+0.68%)
Sep 21, 2009 41.38 41.68 41.36 41.53 10,573,313 -0.08(-0.18%)
Sep 18, 2009 41.78 41.93 41.56 41.61 21,128,878 +0.31(+0.75%)
Sep 17, 2009 41.21 41.69 41.19 41.30 17,911,994 +0.33(+0.82%)
Sep 16, 2009 41.28 41.31 40.89 40.96 15,796,515 -0.21(-0.51%)
Sep 15, 2009 41.44 41.44 40.94 41.17 12,155,741 -0.13(-0.31%)
Sep 14, 2009 41.30 41.57 41.22 41.30 9,720,963 -0.05(-0.13%)
Sep 11, 2009 41.55 41.68 41.23 41.36 12,388,094 -0.16(-0.40%)
Sep 10, 2009 41.78 41.79 41.36 41.52 12,892,215 -0.18(-0.43%)
Sep 09, 2009 41.61 41.85 41.52 41.70 13,588,203 +0.24(+0.58%)
Sep 08, 2009 41.60 41.60 41.07 41.46 12,844,464 +0.17(+0.41%)
Sep 04, 2009 40.88 41.31 40.82 41.29 10,847,063 +0.43(+1.06%)
Sep 03, 2009 40.96 40.96 40.58 40.86 12,742,384 -0.05(-0.12%)
Sep 02, 2009 40.85 41.09 40.71 40.91 11,959,802 -0.12(-0.30%)
Sep 01, 2009 41.31 41.59 40.81 41.03 17,370,490 -0.34(-0.83%)
Aug 31, 2009 41.10 41.48 41.04 41.37 14,873,112 +0.10(+0.25%)
Aug 28, 2009 41.59 41.59 41.11 41.27 15,919,910 -0.14(-0.33%)
Aug 27, 2009 41.46 41.57 41.04 41.41 16,115,391 -0.10(-0.23%)
Aug 26, 2009 41.93 42.00 41.42 41.50 15,872,514 -0.35(-0.83%)
Aug 25, 2009 41.77 42.09 41.65 41.85 15,788,876 -0.10(-0.23%)
Aug 24, 2009 41.88 41.95 41.54 41.95 15,339,789 +0.17(+0.41%)
Aug 21, 2009 41.82 42.04 41.49 41.78 18,398,496 +0.05(+0.13%)
Aug 20, 2009 41.45 41.89 41.19 41.72 14,542,558 +0.40(+0.96%)
Aug 19, 2009 40.91 41.41 40.85 41.33 15,337,101 +0.39(+0.95%)
Aug 18, 2009 41.04 41.04 40.73 40.94 12,859,004 +0.03(+0.07%)
Aug 17, 2009 40.80 41.21 40.79 40.91 18,863,204 -0.22(-0.53%)
Aug 14, 2009 41.36 41.55 40.83 41.13 13,090,863 -0.16(-0.40%)
Aug 13, 2009 41.54 41.54 41.11 41.29 12,180,733 -0.18(-0.45%)
Aug 12, 2009 41.25 41.79 41.09 41.48 12,007,418 +0.25(+0.61%)
Aug 11, 2009 41.54 41.70 41.17 41.22 12,128,080 -0.34(-0.82%)
Aug 10, 2009 41.13 41.57 40.76 41.57 13,869,349 +0.56(+1.37%)
Aug 07, 2009 41.04 41.37 40.97 41.00 14,571,630 -0.02(-0.05%)
Aug 06, 2009 41.53 41.53 40.87 41.02 15,828,764 -0.36(-0.86%)
Aug 05, 2009 41.89 41.91 41.27 41.38 12,526,895 -0.26(-0.62%)
Aug 04, 2009 41.86 41.86 41.53 41.64 13,010,993 -0.15(-0.36%)
Aug 03, 2009 41.87 41.89 41.37 41.79 16,330,380 +0.11(+0.26%)
Jul 31, 2009 42.33 42.56 41.61 41.68 19,330,034 -0.62(-1.46%)
Jul 30, 2009 42.21 42.76 42.11 42.30 18,459,764 +0.43(+1.03%)
Jul 29, 2009 41.58 42.06 41.54 41.87 15,372,316 +0.16(+0.39%)
Jul 28, 2009 41.78 42.15 41.48 41.70 13,184,748 -0.12(-0.28%)
Jul 27, 2009 42.02 42.15 41.50 41.82 11,596,058 -0.29(-0.68%)
Jul 24, 2009 41.25 42.18 41.22 42.11 16,672,895 +0.88(+2.14%)
Jul 23, 2009 40.57 41.31 40.46 41.22 18,252,662 +0.71(+1.74%)
Jul 22, 2009 40.70 40.96 40.35 40.52 13,671,329 -0.21(-0.50%)
Jul 21, 2009 40.61 41.00 40.26 40.72 16,394,323 +0.29(+0.73%)
Jul 20, 2009 40.70 40.70 40.21 40.43 13,478,130 -0.12(-0.29%)
Jul 17, 2009 40.77 40.77 40.21 40.55 16,523,470 -0.01(-0.03%)
Jul 16, 2009 40.35 40.87 40.26 40.56 16,939,888 +0.20(+0.49%)
Jul 15, 2009 40.02 40.39 39.85 40.36 18,970,758 +0.50(+1.25%)
Jul 14, 2009 39.70 40.19 39.32 39.86 29,850,318 +0.35(+0.88%)
Jul 13, 2009 39.01 39.61 38.99 39.51 19,816,044 +0.54(+1.39%)
Jul 10, 2009 38.57 39.28 38.51 38.97 19,957,744 +0.16(+0.42%)
Jul 09, 2009 39.09 39.19 38.53 38.81 16,543,715 -0.27(-0.68%)
Jul 08, 2009 38.64 39.17 38.49 39.07 22,517,572 +0.58(+1.51%)
Jul 07, 2009 38.75 38.82 38.42 38.49 14,138,830 -0.27(-0.69%)
Jul 06, 2009 38.41 38.85 38.14 38.76 18,814,874 +0.44(+1.14%)
Jul 02, 2009 38.83 38.83 38.30 38.32 22,087,792 -0.75(-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.