Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 39.38 39.49 38.76 38.94 31,794,098 -0.53(-1.35%)
Oct 29, 2009 39.45 39.58 39.25 39.48 21,220,728 +0.19(+0.49%)
Oct 28, 2009 39.58 39.63 39.24 39.28 20,981,832 -0.30(-0.75%)
Oct 27, 2009 39.77 39.83 39.53 39.58 15,572,255 -0.05(-0.12%)
Oct 26, 2009 40.02 40.18 39.54 39.63 17,906,906 -0.30(-0.74%)
Oct 23, 2009 39.75 39.94 39.65 39.92 16,291,507 -0.26(-0.66%)
Oct 22, 2009 39.67 40.39 39.59 40.19 15,058,027 +0.42(+1.04%)
Oct 21, 2009 39.96 40.28 39.75 39.77 18,999,748 -0.18(-0.46%)
Oct 20, 2009 39.95 40.03 39.90 39.96 23,845,498 -0.38(-0.93%)
Oct 19, 2009 39.97 40.54 39.85 40.33 17,351,988 +0.46(+1.16%)
Oct 16, 2009 39.94 40.04 39.73 39.87 21,096,596 -0.32(-0.79%)
Oct 15, 2009 39.85 40.19 39.76 40.19 21,297,570 +0.26(+0.64%)
Oct 14, 2009 40.37 40.39 39.73 39.93 28,736,606 -0.30(-0.75%)
Oct 13, 2009 40.18 40.49 39.98 40.23 35,637,620 -1.00(-2.43%)
Oct 12, 2009 41.12 41.38 40.80 41.24 19,253,412 +0.52(+1.28%)
Oct 09, 2009 40.10 40.72 40.10 40.72 14,023,339 +0.53(+1.31%)
Oct 08, 2009 40.27 40.41 40.15 40.19 13,982,017 +0.15(+0.38%)
Oct 07, 2009 39.68 40.08 39.54 40.04 11,025,347 +0.28(+0.70%)
Oct 06, 2009 39.62 39.92 39.13 39.76 17,841,454 +0.31(+0.79%)
Oct 05, 2009 39.44 39.52 39.20 39.45 10,786,994 +0.06(+0.15%)
Oct 02, 2009 39.45 39.70 39.19 39.39 13,837,322 -0.05(-0.13%)
Oct 01, 2009 40.18 40.18 39.42 39.44 18,383,692 -0.71(-1.77%)
Sep 30, 2009 40.24 40.29 39.79 40.16 16,739,521 -0.03(-0.07%)
Sep 29, 2009 40.41 40.51 40.15 40.18 11,458,552 -0.31(-0.77%)
Sep 28, 2009 40.03 40.58 39.87 40.49 13,224,173 +0.51(+1.29%)
Sep 25, 2009 39.94 40.20 39.89 39.98 11,954,284 -0.07(-0.16%)
Sep 24, 2009 40.16 40.23 39.96 40.04 14,087,995 -0.03(-0.08%)
Sep 23, 2009 40.33 40.41 40.03 40.08 16,945,838 -0.20(-0.51%)
Sep 22, 2009 40.14 40.34 39.80 40.28 15,159,208 +0.27(+0.68%)
Sep 21, 2009 39.87 40.16 39.85 40.01 10,975,142 -0.07(-0.18%)
Sep 18, 2009 40.25 40.39 40.04 40.08 21,931,862 +0.30(+0.75%)
Sep 17, 2009 39.70 40.16 39.68 39.79 18,592,722 +0.32(+0.82%)
Sep 16, 2009 39.77 39.80 39.40 39.46 16,396,847 -0.20(-0.51%)
Sep 15, 2009 39.92 39.92 39.44 39.67 12,617,709 -0.13(-0.31%)
Sep 14, 2009 39.79 40.05 39.71 39.79 10,090,399 -0.05(-0.13%)
Sep 11, 2009 40.03 40.16 39.72 39.85 12,858,892 -0.16(-0.40%)
Sep 10, 2009 40.25 40.26 39.85 40.00 13,382,172 -0.17(-0.43%)
Sep 09, 2009 40.08 40.31 40.00 40.18 14,104,610 +0.23(+0.58%)
Sep 08, 2009 40.08 40.08 39.56 39.94 13,332,606 +0.16(+0.41%)
Sep 04, 2009 39.38 39.80 39.32 39.78 11,259,295 +0.42(+1.06%)
Sep 03, 2009 39.46 39.46 39.09 39.36 13,226,646 -0.05(-0.12%)
Sep 02, 2009 39.35 39.58 39.22 39.41 12,414,323 -0.12(-0.30%)
Sep 01, 2009 39.80 40.06 39.32 39.53 18,030,638 -0.33(-0.83%)
Aug 31, 2009 39.59 39.96 39.54 39.86 15,438,351 +0.10(+0.25%)
Aug 28, 2009 40.06 40.06 39.61 39.76 16,524,932 -0.13(-0.33%)
Aug 27, 2009 39.94 40.05 39.54 39.89 16,727,842 -0.09(-0.23%)
Aug 26, 2009 40.40 40.46 39.90 39.98 16,475,734 -0.34(-0.83%)
Aug 25, 2009 40.24 40.55 40.13 40.32 16,388,918 -0.09(-0.23%)
Aug 24, 2009 40.35 40.41 40.02 40.41 15,922,764 +0.16(+0.41%)
Aug 21, 2009 40.29 40.51 39.97 40.25 19,097,714 +0.05(+0.13%)
Aug 20, 2009 39.93 40.35 39.69 40.20 15,095,234 +0.38(+0.96%)
Aug 19, 2009 39.42 39.89 39.36 39.81 15,919,974 +0.38(+0.95%)
Aug 18, 2009 39.54 39.54 39.24 39.44 13,347,699 +0.03(+0.07%)
Aug 17, 2009 39.30 39.70 39.30 39.41 19,580,082 -0.21(-0.53%)
Aug 14, 2009 39.85 40.03 39.33 39.62 13,588,369 -0.16(-0.40%)
Aug 13, 2009 40.02 40.02 39.60 39.78 12,643,651 -0.18(-0.45%)
Aug 12, 2009 39.74 40.26 39.59 39.96 12,463,749 +0.24(+0.61%)
Aug 11, 2009 40.02 40.18 39.67 39.71 12,588,997 -0.33(-0.82%)
Aug 10, 2009 39.62 40.04 39.27 40.04 14,396,440 +0.54(+1.37%)
Aug 07, 2009 39.54 39.85 39.47 39.50 15,125,411 -0.02(-0.05%)
Aug 06, 2009 40.01 40.01 39.37 39.52 16,430,322 -0.34(-0.86%)
Aug 05, 2009 40.35 40.38 39.76 39.87 13,002,968 -0.25(-0.62%)
Aug 04, 2009 40.33 40.33 40.01 40.12 13,505,464 -0.15(-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.