Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 38.46 38.57 37.86 38.04 32,549,858 -0.52(-1.35%)
Oct 29, 2009 38.53 38.66 38.33 38.56 21,725,152 +0.19(+0.49%)
Oct 28, 2009 38.66 38.71 38.33 38.37 21,480,578 -0.29(-0.75%)
Oct 27, 2009 38.84 38.91 38.61 38.66 15,942,413 -0.05(-0.12%)
Oct 26, 2009 39.09 39.25 38.62 38.71 18,332,562 -0.29(-0.74%)
Oct 23, 2009 38.83 39.01 38.73 39.00 16,678,763 -0.26(-0.66%)
Oct 22, 2009 38.75 39.45 38.68 39.26 15,415,963 +0.41(+1.04%)
Oct 21, 2009 39.04 39.35 38.83 38.85 19,451,380 -0.18(-0.46%)
Oct 20, 2009 39.02 39.10 38.98 39.03 24,412,316 -0.37(-0.93%)
Oct 19, 2009 39.04 39.60 38.92 39.40 17,764,452 +0.45(+1.16%)
Oct 16, 2009 39.02 39.11 38.81 38.95 21,598,070 -0.31(-0.79%)
Oct 15, 2009 38.93 39.26 38.84 39.26 21,803,820 +0.25(+0.64%)
Oct 14, 2009 39.43 39.45 38.81 39.00 29,419,686 -0.30(-0.75%)
Oct 13, 2009 39.24 39.55 39.06 39.30 36,484,740 -0.98(-2.43%)
Oct 12, 2009 40.16 40.41 39.85 40.28 19,711,074 +0.51(+1.28%)
Oct 09, 2009 39.17 39.77 39.17 39.77 14,356,680 +0.52(+1.31%)
Oct 08, 2009 39.34 39.47 39.22 39.26 14,314,375 +0.15(+0.38%)
Oct 07, 2009 38.76 39.15 38.62 39.11 11,287,424 +0.27(+0.70%)
Oct 06, 2009 38.70 39.00 38.22 38.84 18,265,554 +0.30(+0.79%)
Oct 05, 2009 38.52 38.60 38.29 38.53 11,043,405 +0.06(+0.15%)
Oct 02, 2009 38.53 38.78 38.28 38.48 14,166,240 -0.05(-0.13%)
Oct 01, 2009 39.25 39.25 38.50 38.53 18,820,680 -0.70(-1.77%)
Sep 30, 2009 39.31 39.35 38.86 39.22 17,137,426 -0.03(-0.07%)
Sep 29, 2009 39.47 39.56 39.22 39.25 11,730,927 -0.30(-0.77%)
Sep 28, 2009 39.10 39.64 38.94 39.55 13,538,517 +0.50(+1.29%)
Sep 25, 2009 39.02 39.27 38.97 39.05 12,238,443 -0.06(-0.16%)
Sep 24, 2009 39.22 39.29 39.03 39.11 14,422,873 -0.03(-0.08%)
Sep 23, 2009 39.40 39.47 39.10 39.15 17,348,648 -0.20(-0.51%)
Sep 22, 2009 39.21 39.40 38.88 39.35 15,519,548 +0.26(+0.68%)
Sep 21, 2009 38.94 39.22 38.92 39.08 11,236,025 -0.07(-0.18%)
Sep 18, 2009 39.32 39.45 39.11 39.15 22,453,190 +0.29(+0.75%)
Sep 17, 2009 38.78 39.23 38.76 38.86 19,034,678 +0.31(+0.82%)
Sep 16, 2009 38.85 38.88 38.48 38.55 16,786,606 -0.20(-0.51%)
Sep 15, 2009 38.99 38.99 38.53 38.75 12,917,637 -0.12(-0.31%)
Sep 14, 2009 38.87 39.12 38.79 38.87 10,330,252 -0.05(-0.13%)
Sep 11, 2009 39.10 39.22 38.80 38.92 13,164,553 -0.15(-0.40%)
Sep 10, 2009 39.32 39.33 38.92 39.07 13,700,271 -0.17(-0.43%)
Sep 09, 2009 39.15 39.38 39.07 39.24 14,439,882 +0.23(+0.58%)
Sep 08, 2009 39.15 39.15 38.64 39.02 13,649,528 +0.16(+0.41%)
Sep 04, 2009 38.47 38.88 38.41 38.86 11,526,933 +0.41(+1.06%)
Sep 03, 2009 38.55 38.55 38.19 38.45 13,541,049 -0.05(-0.12%)
Sep 02, 2009 38.44 38.66 38.31 38.50 12,709,416 -0.12(-0.30%)
Sep 01, 2009 38.88 39.13 38.41 38.61 18,459,234 -0.32(-0.83%)
Aug 31, 2009 38.68 39.03 38.62 38.93 15,805,327 +0.10(+0.25%)
Aug 28, 2009 39.13 39.13 38.69 38.84 16,917,736 -0.13(-0.33%)
Aug 27, 2009 39.02 39.12 38.62 38.97 17,125,470 -0.09(-0.23%)
Aug 26, 2009 39.46 39.52 38.98 39.06 16,867,368 -0.33(-0.83%)
Aug 25, 2009 39.31 39.61 39.20 39.38 16,778,488 -0.09(-0.23%)
Aug 24, 2009 39.41 39.47 39.09 39.47 16,301,254 +0.16(+0.41%)
Aug 21, 2009 39.35 39.56 39.04 39.31 19,551,674 +0.37(+0.94%)
Aug 20, 2009 38.69 39.10 38.45 38.95 15,579,298 +0.37(+0.96%)
Aug 19, 2009 38.19 38.65 38.13 38.58 16,430,485 +0.36(+0.95%)
Aug 18, 2009 38.31 38.31 38.02 38.21 13,775,724 +0.03(+0.07%)
Aug 17, 2009 38.08 38.47 38.08 38.19 20,207,962 -0.20(-0.53%)
Aug 14, 2009 38.61 38.79 38.11 38.39 14,024,112 -0.15(-0.40%)
Aug 13, 2009 38.78 38.78 38.37 38.54 13,049,099 -0.17(-0.45%)
Aug 12, 2009 38.51 39.01 38.36 38.72 12,863,428 +0.24(+0.61%)
Aug 11, 2009 38.77 38.93 38.43 38.48 12,992,692 -0.32(-0.82%)
Aug 10, 2009 38.39 38.80 38.05 38.80 14,858,096 +0.52(+1.37%)
Aug 07, 2009 38.31 38.61 38.24 38.28 15,610,443 -0.02(-0.05%)
Aug 06, 2009 38.77 38.77 38.15 38.29 16,957,198 -0.33(-0.86%)
Aug 05, 2009 39.10 39.12 38.52 38.63 13,419,939 -0.24(-0.62%)
Aug 04, 2009 39.07 39.07 38.77 38.87 13,938,548 -0.14(-0.36%)
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.