Johnson & Johnson (NY: JNJ )

177.87 -0.91 (-0.51%)
Streaming Delayed Price Updated: 11:16 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 35.32 35.60 34.19 34.23 0 -1.67(-4.65%)
Feb 26, 2009 37.30 37.30 35.80 35.90 31,093,438 -1.04(-2.82%)
Feb 25, 2009 37.18 37.49 36.68 36.94 30,702,610 -0.40(-1.06%)
Feb 24, 2009 37.38 37.49 36.86 37.33 27,534,820 +0.61(+1.66%)
Feb 23, 2009 37.08 37.71 36.68 36.73 29,947,710 -0.68(-1.83%)
Feb 20, 2009 37.66 37.97 37.34 37.41 0 -0.88(-2.29%)
Feb 19, 2009 38.51 38.68 38.08 38.29 17,822,928 +0.07(+0.18%)
Feb 18, 2009 38.13 38.51 37.94 38.22 22,667,964 -0.10(-0.27%)
Feb 17, 2009 38.38 38.87 38.15 38.32 22,271,916 -0.77(-1.96%)
Feb 13, 2009 39.50 39.57 38.89 39.09 18,353,984 -0.47(-1.18%)
Feb 12, 2009 38.96 39.60 38.39 39.55 21,073,248 +0.31(+0.78%)
Feb 11, 2009 38.94 39.27 38.70 39.24 21,463,452 +0.41(+1.06%)
Feb 10, 2009 39.69 40.05 38.74 38.83 24,267,400 -1.21(-3.03%)
Feb 09, 2009 40.02 40.18 39.68 40.05 13,669,176 -0.01(-0.02%)
Feb 06, 2009 39.88 40.20 39.57 40.05 16,739,371 +0.27(+0.69%)
Feb 05, 2009 39.66 40.07 39.01 39.78 21,593,012 +0.10(+0.26%)
Feb 04, 2009 40.19 40.48 39.48 39.68 16,711,018 -0.42(-1.06%)
Feb 03, 2009 39.75 40.26 39.18 40.10 19,257,102 +0.61(+1.54%)
Feb 02, 2009 39.19 39.80 38.96 39.49 15,972,930 +0.00(+0.00%)
Jan 30, 2009 39.83 39.97 39.19 39.49 0 -0.40(-1.01%)
Jan 29, 2009 39.82 40.23 39.46 39.89 23,606,118 -0.19(-0.48%)
Jan 28, 2009 39.86 40.22 39.63 40.09 26,507,908 +0.70(+1.77%)
Jan 27, 2009 38.92 39.52 38.68 39.39 21,578,876 +0.68(+1.75%)
Jan 26, 2009 38.47 38.98 38.20 38.71 24,152,900 +0.40(+1.04%)
Jan 23, 2009 38.44 38.60 37.72 38.31 31,165,462 -0.62(-1.58%)
Jan 22, 2009 38.59 39.00 38.07 38.93 27,972,388 +0.35(+0.91%)
Jan 21, 2009 39.42 39.42 37.71 38.58 32,588,872 -0.27(-0.69%)
Jan 20, 2009 38.68 39.72 38.68 38.85 33,823,988 -0.47(-1.20%)
Jan 16, 2009 39.75 39.75 38.77 39.32 0 -0.12(-0.31%)
Jan 15, 2009 39.76 39.84 38.34 39.44 29,777,046 -0.23(-0.57%)
Jan 14, 2009 40.08 40.11 39.28 39.67 24,407,510 -0.61(-1.51%)
Jan 13, 2009 40.11 40.47 39.96 40.28 22,662,592 +0.34(+0.86%)
Jan 12, 2009 40.44 40.67 39.81 39.94 22,282,270 -0.49(-1.20%)
Jan 09, 2009 40.48 40.76 40.08 40.42 21,471,826 +0.02(+0.05%)
Jan 08, 2009 40.84 41.00 40.13 40.40 25,338,712 -0.08(-0.19%)
Jan 07, 2009 40.55 40.95 40.22 40.48 20,898,078 -0.38(-0.94%)
Jan 06, 2009 41.30 41.37 40.32 40.86 32,286,172 -0.25(-0.60%)
Jan 05, 2009 41.36 41.60 40.63 41.11 22,707,560 -0.41(-0.99%)
Jan 02, 2009 41.16 41.76 40.42 41.52 0 +0.56(+1.37%)
Jan 01, 2009 40.51 41.11 40.44 40.96 0 +0.00(+0.00%)
Dec 31, 2008 40.51 41.11 40.44 40.96 17,413,822 +0.45(+1.12%)
Dec 30, 2008 40.03 40.50 39.89 40.50 15,894,788 +0.70(+1.75%)
Dec 29, 2008 40.10 40.31 39.25 39.81 14,404,371 -0.28(-0.70%)
Dec 26, 2008 40.28 40.62 39.84 40.09 6,207,121 +0.00(+0.00%)
Dec 24, 2008 40.25 40.36 39.88 40.09 5,316,218 -0.08(-0.20%)
Dec 23, 2008 40.52 41.03 40.10 40.17 15,427,083 -0.17(-0.42%)
Dec 22, 2008 40.51 40.76 39.74 40.34 20,681,016 +0.06(+0.15%)
Dec 19, 2008 40.76 41.17 40.07 40.28 33,790,968 -0.10(-0.25%)
Dec 18, 2008 40.76 41.24 40.04 40.38 27,637,984 +0.14(+0.36%)
Dec 17, 2008 40.42 40.65 39.98 40.24 22,990,588 -0.56(-1.38%)
Dec 16, 2008 40.01 40.90 39.45 40.80 26,171,476 +1.23(+3.10%)
Dec 15, 2008 39.52 39.97 38.98 39.57 18,967,928 +0.38(+0.98%)
Dec 12, 2008 39.16 39.46 38.61 39.19 21,549,852 -0.68(-1.72%)
Dec 11, 2008 39.29 40.28 39.05 39.87 23,386,684 +0.31(+0.78%)
Dec 10, 2008 40.26 40.26 38.91 39.57 19,183,328 -0.01(-0.02%)
Dec 09, 2008 40.35 40.39 39.36 39.57 20,129,074 -0.66(-1.63%)
Dec 08, 2008 40.44 40.91 39.53 40.23 23,900,834 +0.37(+0.93%)
Dec 05, 2008 38.24 39.96 37.82 39.86 24,271,152 +1.40(+3.65%)
Dec 04, 2008 39.31 39.44 38.01 38.46 24,912,496 -0.78(-1.99%)
Dec 03, 2008 38.55 39.71 37.99 39.24 27,470,432 +0.34(+0.86%)
Dec 02, 2008 38.41 39.02 37.62 38.90 23,491,822 +1.03(+2.71%)
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.