Skip to main content

Johnson & Johnson (NY: JNJ )

158.40 +0.44 (+0.28%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 40.23 40.28 39.78 40.15 16,742,166 -0.03(-0.07%)
Sep 29, 2009 40.41 40.50 40.14 40.18 11,460,363 -0.31(-0.77%)
Sep 28, 2009 40.02 40.58 39.86 40.49 13,226,263 +0.51(+1.29%)
Sep 25, 2009 39.94 40.20 39.89 39.97 11,956,173 -0.07(-0.16%)
Sep 24, 2009 40.15 40.22 39.95 40.04 14,090,221 -0.03(-0.08%)
Sep 23, 2009 40.33 40.41 40.02 40.07 16,948,516 -0.20(-0.51%)
Sep 22, 2009 40.14 40.33 39.79 40.27 15,161,603 +0.27(+0.68%)
Sep 21, 2009 39.86 40.15 39.84 40.00 10,976,876 -0.07(-0.18%)
Sep 18, 2009 40.25 40.39 40.03 40.08 21,935,328 +0.30(+0.75%)
Sep 17, 2009 39.69 40.16 39.67 39.78 18,595,660 +0.32(+0.82%)
Sep 16, 2009 39.77 39.79 39.39 39.46 16,399,438 -0.20(-0.51%)
Sep 15, 2009 39.91 39.91 39.44 39.66 12,619,703 -0.13(-0.31%)
Sep 14, 2009 39.79 40.04 39.70 39.79 10,091,993 -0.05(-0.13%)
Sep 11, 2009 40.02 40.15 39.71 39.84 12,860,924 -0.16(-0.40%)
Sep 10, 2009 40.25 40.25 39.84 40.00 13,384,286 -0.17(-0.43%)
Sep 09, 2009 40.08 40.31 40.00 40.17 14,106,839 +0.23(+0.58%)
Sep 08, 2009 40.07 40.07 39.56 39.94 13,334,713 +0.16(+0.41%)
Sep 04, 2009 39.38 39.79 39.32 39.77 11,261,074 +0.42(+1.06%)
Sep 03, 2009 39.46 39.46 39.09 39.36 13,228,736 -0.05(-0.12%)
Sep 02, 2009 39.34 39.58 39.21 39.40 12,416,285 -0.12(-0.30%)
Sep 01, 2009 39.79 40.06 39.31 39.52 18,033,488 -0.33(-0.83%)
Aug 31, 2009 39.59 39.95 39.54 39.85 15,440,791 +0.10(+0.25%)
Aug 28, 2009 40.06 40.06 39.60 39.75 16,527,543 -0.13(-0.33%)
Aug 27, 2009 39.94 40.04 39.53 39.89 16,730,485 -0.09(-0.23%)
Aug 26, 2009 40.39 40.45 39.90 39.98 16,478,337 -0.34(-0.83%)
Aug 25, 2009 40.23 40.54 40.12 40.31 16,391,507 -0.09(-0.23%)
Aug 24, 2009 40.34 40.41 40.02 40.41 15,925,280 +0.16(+0.41%)
Aug 21, 2009 40.28 40.50 39.96 40.24 19,100,730 +0.05(+0.13%)
Aug 20, 2009 39.92 40.35 39.68 40.19 15,097,619 +0.38(+0.96%)
Aug 19, 2009 39.41 39.89 39.35 39.81 15,922,489 +0.38(+0.95%)
Aug 18, 2009 39.53 39.53 39.23 39.43 13,349,808 +0.03(+0.07%)
Aug 17, 2009 39.30 39.69 39.29 39.40 19,583,176 -0.21(-0.53%)
Aug 14, 2009 39.84 40.02 39.32 39.62 13,590,516 -0.16(-0.40%)
Aug 13, 2009 40.02 40.02 39.60 39.77 12,645,649 -0.18(-0.45%)
Aug 12, 2009 39.73 40.25 39.58 39.95 12,465,718 +0.24(+0.61%)
Aug 11, 2009 40.01 40.17 39.66 39.71 12,590,986 -0.33(-0.82%)
Aug 10, 2009 39.62 40.04 39.27 40.04 14,398,715 +0.54(+1.37%)
Aug 07, 2009 39.54 39.85 39.46 39.50 15,127,801 -0.02(-0.05%)
Aug 06, 2009 40.00 40.00 39.36 39.52 16,432,918 -0.34(-0.86%)
Aug 05, 2009 40.35 40.37 39.75 39.86 13,005,023 -0.25(-0.62%)
Aug 04, 2009 40.32 40.32 40.00 40.11 13,507,598 -0.15(-0.36%)
Aug 03, 2009 40.33 40.35 39.85 40.25 16,953,680 +0.11(+0.26%)
Jul 31, 2009 40.77 40.99 40.08 40.15 20,067,826 -0.59(-1.46%)
Jul 30, 2009 40.66 41.19 40.56 40.74 19,164,338 +0.42(+1.03%)
Jul 29, 2009 40.05 40.51 40.02 40.33 15,959,048 +0.16(+0.39%)
Jul 28, 2009 40.24 40.60 39.96 40.17 13,687,985 -0.11(-0.28%)
Jul 27, 2009 40.47 40.60 39.97 40.28 12,038,658 -0.28(-0.68%)
Jul 24, 2009 39.73 40.63 39.71 40.56 17,309,268 +0.85(+2.14%)
Jul 23, 2009 39.07 39.79 38.97 39.71 18,949,330 +0.68(+1.74%)
Jul 22, 2009 39.20 39.45 38.87 39.03 14,193,138 -0.20(-0.50%)
Jul 21, 2009 39.12 39.50 38.78 39.23 17,020,062 +0.28(+0.73%)
Jul 20, 2009 39.21 39.21 38.73 38.94 13,992,564 -0.11(-0.29%)
Jul 17, 2009 39.27 39.27 38.73 39.05 17,154,138 -0.01(-0.03%)
Jul 16, 2009 38.86 39.36 38.78 39.07 17,586,452 +0.19(+0.49%)
Jul 15, 2009 38.55 38.90 38.39 38.88 19,694,836 +0.48(+1.25%)
Jul 14, 2009 38.24 38.71 37.87 38.40 30,989,648 +0.34(+0.88%)
Jul 13, 2009 37.57 38.15 37.56 38.06 20,572,386 +0.52(+1.39%)
Jul 10, 2009 37.15 37.83 37.09 37.54 20,719,492 +0.16(+0.42%)
Jul 09, 2009 37.65 37.75 37.12 37.38 17,175,158 -0.26(-0.68%)
Jul 08, 2009 37.22 37.73 37.08 37.64 23,377,026 +0.56(+1.51%)
Jul 07, 2009 37.33 37.39 37.01 37.08 14,678,482 -0.26(-0.69%)
Jul 06, 2009 37.00 37.43 36.73 37.33 19,533,002 +0.42(+1.14%)
Jul 02, 2009 37.41 37.41 36.89 36.91 22,930,842 -0.72(-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.