Johnson & Johnson (NY: JNJ )

164.67 -1.48 (-0.89%)
Streaming Delayed Price Updated: 11:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 39.30 39.35 38.86 39.22 17,140,136 -0.03(-0.07%)
Sep 29, 2009 39.47 39.56 39.21 39.24 11,732,782 -0.30(-0.77%)
Sep 28, 2009 39.09 39.64 38.93 39.55 13,540,658 +0.50(+1.29%)
Sep 25, 2009 39.01 39.26 38.96 39.04 12,240,378 -0.06(-0.16%)
Sep 24, 2009 39.22 39.29 39.02 39.11 14,425,154 -0.03(-0.08%)
Sep 23, 2009 39.39 39.47 39.09 39.14 17,351,392 -0.20(-0.51%)
Sep 22, 2009 39.20 39.40 38.87 39.34 15,522,003 +0.26(+0.68%)
Sep 21, 2009 38.93 39.22 38.91 39.08 11,237,803 -0.07(-0.18%)
Sep 18, 2009 39.31 39.45 39.10 39.15 22,456,742 +0.29(+0.75%)
Sep 17, 2009 38.77 39.22 38.75 38.86 19,037,690 +0.31(+0.82%)
Sep 16, 2009 38.84 38.87 38.48 38.54 16,789,262 -0.20(-0.51%)
Sep 15, 2009 38.98 38.98 38.52 38.74 12,919,680 -0.12(-0.31%)
Sep 14, 2009 38.86 39.11 38.78 38.86 10,331,885 -0.05(-0.13%)
Sep 11, 2009 39.09 39.22 38.79 38.91 13,166,635 -0.15(-0.40%)
Sep 10, 2009 39.31 39.32 38.91 39.07 13,702,438 -0.17(-0.43%)
Sep 09, 2009 39.15 39.37 39.07 39.24 14,442,166 +0.23(+0.58%)
Sep 08, 2009 39.14 39.14 38.64 39.01 13,651,687 +0.16(+0.41%)
Sep 04, 2009 38.46 38.87 38.41 38.85 11,528,756 +0.41(+1.06%)
Sep 03, 2009 38.54 38.54 38.18 38.44 13,543,191 -0.05(-0.12%)
Sep 02, 2009 38.43 38.66 38.30 38.49 12,711,427 -0.12(-0.30%)
Sep 01, 2009 38.87 39.13 38.40 38.60 18,462,154 -0.32(-0.83%)
Aug 31, 2009 38.67 39.02 38.62 38.93 15,807,827 +0.10(+0.25%)
Aug 28, 2009 39.13 39.13 38.68 38.83 16,920,412 -0.13(-0.33%)
Aug 27, 2009 39.01 39.11 38.61 38.96 17,128,178 -0.09(-0.23%)
Aug 26, 2009 39.46 39.51 38.97 39.05 16,870,036 -0.33(-0.83%)
Aug 25, 2009 39.30 39.60 39.19 39.38 16,781,142 -0.09(-0.23%)
Aug 24, 2009 39.40 39.47 39.09 39.47 16,303,832 +0.16(+0.41%)
Aug 21, 2009 39.35 39.56 39.04 39.31 19,554,766 +0.37(+0.94%)
Aug 20, 2009 38.68 39.09 38.45 38.94 15,581,760 +0.37(+0.96%)
Aug 19, 2009 38.19 38.65 38.13 38.57 16,433,081 +0.36(+0.95%)
Aug 18, 2009 38.30 38.30 38.01 38.21 13,777,901 +0.03(+0.07%)
Aug 17, 2009 38.08 38.46 38.07 38.18 20,211,156 -0.20(-0.53%)
Aug 14, 2009 38.60 38.78 38.10 38.38 14,026,328 -0.15(-0.40%)
Aug 13, 2009 38.77 38.77 38.37 38.54 13,051,161 -0.17(-0.45%)
Aug 12, 2009 38.50 39.00 38.35 38.71 12,865,461 +0.24(+0.61%)
Aug 11, 2009 38.77 38.92 38.43 38.47 12,994,746 -0.32(-0.82%)
Aug 10, 2009 38.38 38.79 38.05 38.79 14,860,444 +0.52(+1.37%)
Aug 07, 2009 38.31 38.61 38.24 38.27 15,612,910 -0.02(-0.05%)
Aug 06, 2009 38.76 38.76 38.14 38.29 16,959,878 -0.33(-0.86%)
Aug 05, 2009 39.09 39.12 38.52 38.62 13,422,060 -0.24(-0.62%)
Aug 04, 2009 39.07 39.07 38.76 38.86 13,940,751 -0.14(-0.36%)
Aug 03, 2009 39.07 39.09 38.61 39.00 17,497,340 +0.10(+0.26%)
Jul 31, 2009 39.50 39.72 38.83 38.90 20,711,348 -0.57(-1.46%)
Jul 30, 2009 39.39 39.91 39.30 39.48 19,778,886 +0.40(+1.03%)
Jul 29, 2009 38.81 39.25 38.77 39.07 16,470,813 +0.15(+0.39%)
Jul 28, 2009 38.99 39.34 38.72 38.92 14,126,922 -0.11(-0.28%)
Jul 27, 2009 39.21 39.33 38.73 39.03 12,424,706 -0.27(-0.68%)
Jul 24, 2009 38.50 39.37 38.47 39.30 17,864,330 +0.82(+2.14%)
Jul 23, 2009 37.86 38.56 37.76 38.47 19,556,986 +0.66(+1.74%)
Jul 22, 2009 37.98 38.23 37.66 37.82 14,648,274 -0.19(-0.50%)
Jul 21, 2009 37.91 38.27 37.58 38.01 17,565,852 +0.27(+0.73%)
Jul 20, 2009 37.99 37.99 37.53 37.73 14,441,269 -0.11(-0.29%)
Jul 17, 2009 38.05 38.05 37.53 37.84 17,704,226 -0.01(-0.03%)
Jul 16, 2009 37.66 38.14 37.58 37.85 18,150,402 +0.19(+0.49%)
Jul 15, 2009 37.35 37.69 37.20 37.67 20,326,396 +0.47(+1.25%)
Jul 14, 2009 37.06 37.51 36.70 37.20 31,983,404 +0.33(+0.88%)
Jul 13, 2009 36.40 36.97 36.39 36.88 21,232,088 +0.50(+1.39%)
Jul 10, 2009 35.99 36.66 35.94 36.37 21,383,912 +0.15(+0.42%)
Jul 09, 2009 36.48 36.58 35.96 36.22 17,725,920 -0.25(-0.68%)
Jul 08, 2009 36.06 36.56 35.92 36.47 24,126,666 +0.54(+1.51%)
Jul 07, 2009 36.17 36.23 35.86 35.92 15,149,182 -0.25(-0.69%)
Jul 06, 2009 35.85 36.26 35.59 36.17 20,159,374 +0.41(+1.14%)
Jul 02, 2009 36.24 36.24 35.75 35.76 23,666,172 -0.70(-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.