Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 34.88 35.32 34.51 35.25 19,570,486 +0.40(+1.16%)
May 28, 2009 34.66 35.09 34.42 34.84 17,043,778 +0.20(+0.57%)
May 27, 2009 35.43 35.46 34.61 34.65 19,531,356 -0.66(-1.88%)
May 26, 2009 34.95 35.41 34.58 35.31 17,823,538 +0.31(+0.89%)
May 22, 2009 35.21 35.43 34.91 35.00 11,621,276 -0.14(-0.40%)
May 21, 2009 35.42 35.51 34.79 35.14 19,550,848 -0.25(-0.70%)
May 20, 2009 35.61 35.77 35.34 35.39 21,676,924 -0.01(-0.04%)
May 19, 2009 35.60 35.60 35.28 35.40 21,078,124 -0.10(-0.29%)
May 18, 2009 35.34 35.55 34.98 35.50 20,333,900 +0.41(+1.16%)
May 15, 2009 34.84 35.11 34.65 35.10 25,941,206 +0.25(+0.71%)
May 14, 2009 35.04 35.09 34.68 34.85 18,924,194 -0.08(-0.24%)
May 13, 2009 34.65 35.11 34.53 34.93 17,323,462 +0.09(+0.27%)
May 12, 2009 34.51 34.94 34.14 34.84 18,671,150 +0.56(+1.64%)
May 11, 2009 34.56 34.75 34.20 34.27 20,639,996 -0.55(-1.58%)
May 08, 2009 34.88 35.15 34.65 34.82 20,573,640 +0.06(+0.16%)
May 07, 2009 34.13 34.84 33.93 34.77 24,066,092 +0.43(+1.25%)
May 06, 2009 34.68 34.68 33.94 34.34 26,234,626 -0.09(-0.28%)
May 05, 2009 34.04 34.46 33.85 34.43 21,030,926 +0.38(+1.12%)
May 04, 2009 33.32 34.14 33.32 34.05 23,862,536 +0.74(+2.22%)
May 01, 2009 33.27 33.31 32.73 33.31 19,743,566 +0.15(+0.44%)
Apr 30, 2009 32.60 33.32 32.52 33.16 31,550,362 +0.84(+2.61%)
Apr 29, 2009 32.33 32.36 31.75 32.32 29,202,718 +0.18(+0.55%)
Apr 28, 2009 32.16 32.48 31.93 32.14 19,078,656 -0.07(-0.22%)
Apr 27, 2009 32.51 32.75 32.07 32.21 20,608,980 -0.04(-0.12%)
Apr 24, 2009 32.78 32.83 32.07 32.25 23,316,496 -0.30(-0.93%)
Apr 23, 2009 32.54 32.63 31.87 32.56 23,042,938 +0.14(+0.43%)
Apr 22, 2009 33.00 33.03 32.37 32.42 21,074,670 -0.82(-2.46%)
Apr 21, 2009 33.28 33.49 32.94 33.23 19,319,320 +0.00(+0.00%)
Apr 20, 2009 33.68 33.88 33.15 33.23 24,170,006 -0.37(-1.09%)
Apr 17, 2009 33.25 33.80 33.09 33.60 27,932,340 +0.54(+1.63%)
Apr 16, 2009 32.88 33.14 32.65 33.06 19,287,446 +0.27(+0.83%)
Apr 15, 2009 32.80 32.99 32.52 32.79 18,160,444 +0.25(+0.78%)
Apr 14, 2009 32.93 33.23 32.44 32.54 32,790,154 +0.14(+0.43%)
Apr 13, 2009 32.47 32.66 32.30 32.40 19,051,920 -0.16(-0.51%)
Apr 09, 2009 32.93 32.97 32.37 32.56 23,775,926 -0.03(-0.08%)
Apr 08, 2009 32.64 32.85 32.43 32.59 17,276,338 +0.06(+0.18%)
Apr 07, 2009 32.87 32.94 32.48 32.53 20,730,096 -0.53(-1.61%)
Apr 06, 2009 32.95 33.28 32.73 33.06 20,159,574 +0.03(+0.10%)
Apr 03, 2009 33.57 33.76 32.78 33.03 24,021,056 -0.52(-1.55%)
Apr 02, 2009 33.75 34.28 33.35 33.55 27,501,458 -0.04(-0.13%)
Apr 01, 2009 33.13 33.70 32.86 33.59 21,677,808 +0.28(+0.84%)
Mar 31, 2009 33.80 33.89 33.20 33.32 29,236,398 -0.26(-0.77%)
Mar 30, 2009 33.28 33.86 33.16 33.58 24,855,798 +0.07(+0.21%)
Mar 26, 2009 33.62 34.01 33.09 33.51 23,009,870 +0.03(+0.08%)
Mar 25, 2009 33.56 33.74 32.94 33.48 24,980,248 +0.10(+0.30%)
Mar 24, 2009 33.56 33.95 33.13 33.38 26,988,020 -0.34(-1.00%)
Mar 23, 2009 33.18 33.71 33.11 33.71 29,718,534 +0.99(+3.02%)
Mar 20, 2009 32.36 32.94 32.23 32.73 43,568,904 +1.32(+4.20%)
Mar 19, 2009 32.40 32.40 31.35 31.41 29,938,812 -0.68(-2.12%)
Mar 18, 2009 32.11 32.67 31.83 32.09 26,374,472 -0.04(-0.12%)
Mar 17, 2009 32.11 32.14 31.33 32.12 27,389,608 -0.01(-0.02%)
Mar 16, 2009 32.38 32.63 32.08 32.13 26,125,808 +0.06(+0.18%)
Mar 13, 2009 31.47 32.17 31.19 32.07 0 +1.04(+3.35%)
Mar 12, 2009 30.22 31.24 29.98 31.04 25,793,322 +0.70(+2.30%)
Mar 11, 2009 30.54 30.86 30.13 30.34 26,160,070 +0.08(+0.25%)
Mar 10, 2009 29.91 30.32 29.72 30.26 34,550,180 +0.75(+2.53%)
Mar 09, 2009 30.06 30.24 29.29 29.52 36,794,456 -0.87(-2.86%)
Mar 06, 2009 30.15 30.78 29.78 30.38 0 +0.19(+0.63%)
Mar 05, 2009 30.60 30.79 30.03 30.19 35,285,616 -0.91(-2.91%)
Mar 04, 2009 30.26 31.27 30.02 31.10 38,293,012 +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.