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 (%)
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%)
May 01, 2009 33.27 33.30 32.72 33.30 19,746,688 +0.15(+0.44%)
Apr 30, 2009 32.59 33.32 32.52 33.16 31,555,352 +0.84(+2.61%)
Apr 29, 2009 32.33 32.35 31.74 32.32 29,207,336 +0.18(+0.55%)
Apr 28, 2009 32.16 32.47 31.92 32.14 19,081,672 -0.07(-0.22%)
Apr 27, 2009 32.50 32.75 32.06 32.21 20,612,240 -0.04(-0.12%)
Apr 24, 2009 32.78 32.83 32.07 32.25 23,320,184 -0.30(-0.93%)
Apr 23, 2009 32.54 32.62 31.86 32.55 23,046,582 +0.14(+0.43%)
Apr 22, 2009 32.99 33.03 32.37 32.41 21,078,004 -0.82(-2.46%)
Apr 21, 2009 33.28 33.49 32.93 33.23 19,322,374 +0.00(+0.00%)
Apr 20, 2009 33.67 33.87 33.15 33.23 24,173,828 -0.37(-1.09%)
Apr 17, 2009 33.25 33.80 33.09 33.60 27,936,756 +0.54(+1.63%)
Apr 16, 2009 32.87 33.13 32.65 33.06 19,290,496 +0.27(+0.83%)
Apr 15, 2009 32.80 32.98 32.52 32.78 18,163,316 +0.25(+0.78%)
Apr 14, 2009 32.92 33.22 32.43 32.53 32,795,340 +0.14(+0.43%)
Apr 13, 2009 32.47 32.65 32.30 32.39 19,054,934 -0.16(-0.51%)
Apr 09, 2009 32.92 32.97 32.36 32.56 23,779,686 -0.03(-0.08%)
Apr 08, 2009 32.64 32.85 32.42 32.58 17,279,070 +0.06(+0.18%)
Apr 07, 2009 32.86 32.93 32.47 32.53 20,733,374 -0.53(-1.61%)
Apr 06, 2009 32.95 33.27 32.72 33.06 20,162,762 +0.03(+0.10%)
Apr 03, 2009 33.56 33.75 32.77 33.03 24,024,854 -0.52(-1.55%)
Apr 02, 2009 33.75 34.28 33.35 33.54 27,505,806 -0.04(-0.13%)
Apr 01, 2009 33.12 33.69 32.85 33.59 21,681,236 +0.28(+0.84%)
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%)
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.