Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 33.79 33.88 33.19 33.31 29,241,020 -0.26(-0.77%)
Mar 30, 2009 33.27 33.86 33.16 33.57 24,859,728 +0.07(+0.21%)
Mar 26, 2009 33.61 34.01 33.09 33.50 23,013,508 +0.03(+0.08%)
Mar 25, 2009 33.55 33.73 32.94 33.48 24,984,198 +0.10(+0.30%)
Mar 24, 2009 33.55 33.94 33.13 33.37 26,992,286 -0.34(-1.00%)
Mar 23, 2009 33.17 33.71 33.10 33.71 29,723,234 +0.99(+3.02%)
Mar 20, 2009 32.35 32.93 32.23 32.72 43,575,792 +1.32(+4.20%)
Mar 19, 2009 32.40 32.40 31.34 31.40 29,943,546 -0.68(-2.12%)
Mar 18, 2009 32.10 32.66 31.82 32.08 26,378,642 -0.04(-0.12%)
Mar 17, 2009 32.11 32.13 31.32 32.12 27,393,938 -0.01(-0.02%)
Mar 16, 2009 32.38 32.62 32.08 32.13 26,129,938 +0.06(+0.18%)
Mar 13, 2009 31.46 32.16 31.19 32.07 0 +1.04(+3.35%)
Mar 12, 2009 30.22 31.23 29.97 31.03 25,797,400 +0.70(+2.30%)
Mar 11, 2009 30.54 30.86 30.13 30.33 26,164,206 +0.08(+0.25%)
Mar 10, 2009 29.91 30.32 29.72 30.26 34,555,644 +0.75(+2.53%)
Mar 09, 2009 30.06 30.24 29.29 29.51 36,800,276 -0.87(-2.86%)
Mar 06, 2009 30.14 30.77 29.77 30.38 0 +0.19(+0.63%)
Mar 05, 2009 30.59 30.78 30.02 30.19 35,291,196 -0.91(-2.91%)
Mar 04, 2009 30.26 31.27 30.01 31.09 38,299,068 +0.52(+1.71%)
Mar 02, 2009 31.05 31.30 30.50 30.57 44,061,664 -1.09(-3.45%)
Feb 27, 2009 32.67 32.93 31.63 31.66 0 -1.55(-4.65%)
Feb 26, 2009 34.51 34.51 33.12 33.21 33,610,140 -0.96(-2.82%)
Feb 25, 2009 34.40 34.68 33.94 34.17 33,187,678 -0.37(-1.06%)
Feb 24, 2009 34.58 34.68 34.10 34.54 29,763,488 +0.56(+1.66%)
Feb 23, 2009 34.30 34.89 33.93 33.98 32,371,676 -0.63(-1.83%)
Feb 20, 2009 34.84 35.13 34.55 34.61 0 -0.52(-1.48%)
Feb 19, 2009 35.34 35.49 34.94 35.13 19,425,272 +0.06(+0.18%)
Feb 18, 2009 34.98 35.34 34.81 35.07 24,705,894 -0.09(-0.27%)
Feb 17, 2009 35.22 35.67 35.00 35.16 24,274,240 -0.70(-1.96%)
Feb 13, 2009 36.25 36.30 35.68 35.86 20,004,072 -0.43(-1.18%)
Feb 12, 2009 35.75 36.33 35.22 36.29 22,967,808 +0.28(+0.78%)
Feb 11, 2009 35.72 36.03 35.50 36.01 23,393,094 +0.38(+1.06%)
Feb 10, 2009 36.42 36.74 35.55 35.63 26,449,128 -1.11(-3.03%)
Feb 09, 2009 36.72 36.87 36.40 36.74 14,898,084 -0.01(-0.02%)
Feb 06, 2009 36.59 36.88 36.30 36.75 18,244,302 +0.25(+0.69%)
Feb 05, 2009 36.38 36.77 35.80 36.50 23,534,302 +0.09(+0.26%)
Feb 04, 2009 36.87 37.14 36.22 36.40 18,213,398 -0.39(-1.06%)
Feb 03, 2009 36.47 36.94 35.94 36.79 20,988,384 +0.56(+1.54%)
Feb 02, 2009 35.96 36.52 35.75 36.23 17,408,954 +0.00(+0.00%)
Jan 30, 2009 36.54 36.67 35.96 36.23 0 -0.37(-1.01%)
Jan 29, 2009 36.53 36.91 36.21 36.60 25,728,394 -0.18(-0.48%)
Jan 28, 2009 36.57 36.90 36.37 36.78 28,891,064 +0.64(+1.77%)
Jan 27, 2009 35.71 36.26 35.49 36.14 23,518,896 +0.62(+1.75%)
Jan 26, 2009 35.30 35.77 35.05 35.52 26,324,332 +0.36(+1.04%)
Jan 23, 2009 35.27 35.42 34.61 35.15 33,967,348 -0.57(-1.58%)
Jan 22, 2009 35.40 35.78 34.93 35.72 30,487,206 +0.32(+0.90%)
Jan 21, 2009 36.17 36.17 34.60 35.40 35,518,728 -0.24(-0.69%)
Jan 20, 2009 35.49 36.45 35.49 35.64 36,864,888 -0.43(-1.20%)
Jan 16, 2009 36.47 36.47 35.57 36.08 0 -0.11(-0.31%)
Jan 15, 2009 36.48 36.55 35.18 36.19 32,454,108 -0.21(-0.57%)
Jan 14, 2009 36.77 36.80 36.04 36.40 26,601,832 -0.56(-1.51%)
Jan 13, 2009 36.80 37.13 36.67 36.96 24,700,040 +0.31(+0.86%)
Jan 12, 2009 37.11 37.31 36.52 36.64 24,285,528 -0.45(-1.20%)
Jan 09, 2009 37.14 37.40 36.77 37.09 23,402,220 +0.02(+0.05%)
Jan 08, 2009 37.47 37.62 36.82 37.07 27,616,754 -0.07(-0.19%)
Jan 07, 2009 37.21 37.57 36.90 37.14 22,776,892 -0.35(-0.94%)
Jan 06, 2009 37.89 37.96 36.99 37.49 35,188,816 -0.23(-0.60%)
Jan 05, 2009 37.95 38.17 37.28 37.72 24,749,050 -0.38(-0.99%)
Jan 02, 2009 37.77 38.31 37.08 38.09 0 +0.52(+1.37%)
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.