Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 42.28 41.82 41.82 41.82 10,723,455 -0.32(-0.77%)
Dec 30, 2009 42.06 42.22 41.90 42.14 8,628,313 -0.02(-0.05%)
Dec 29, 2009 42.26 42.46 42.15 42.16 10,260,743 +0.00(+0.00%)
Dec 28, 2009 42.14 42.20 42.05 42.16 8,769,181 +0.16(+0.37%)
Dec 24, 2009 42.00 42.10 41.89 42.01 3,748,639 +0.08(+0.20%)
Dec 23, 2009 41.90 42.10 41.90 41.92 9,796,395 +0.03(+0.06%)
Dec 22, 2009 41.75 42.08 41.75 41.90 10,973,346 -0.03(-0.06%)
Dec 21, 2009 41.97 42.20 41.70 41.92 17,135,402 +0.13(+0.31%)
Dec 18, 2009 42.04 42.04 41.49 41.79 34,158,564 -0.06(-0.16%)
Dec 17, 2009 41.84 42.06 41.69 41.86 15,539,000 -0.31(-0.74%)
Dec 16, 2009 42.17 42.25 42.04 42.17 20,563,204 +0.14(+0.32%)
Dec 15, 2009 42.03 42.07 41.84 42.03 16,518,727 -0.14(-0.34%)
Dec 14, 2009 42.29 42.29 42.10 42.18 12,587,406 +0.07(+0.17%)
Dec 11, 2009 42.03 42.31 42.02 42.10 11,081,174 +0.05(+0.12%)
Dec 10, 2009 41.97 42.20 41.81 42.05 13,618,449 +0.25(+0.61%)
Dec 09, 2009 41.81 41.81 41.57 41.80 13,725,756 +0.08(+0.20%)
Dec 08, 2009 41.88 41.97 41.51 41.71 17,056,024 -0.08(-0.19%)
Dec 07, 2009 41.86 42.05 41.68 41.79 14,025,983 +0.01(+0.02%)
Dec 04, 2009 42.03 42.38 41.66 41.79 23,091,410 +0.13(+0.31%)
Dec 03, 2009 41.59 42.03 41.47 41.66 19,283,552 +0.18(+0.44%)
Dec 02, 2009 41.23 41.71 41.19 41.47 16,782,322 +0.24(+0.58%)
Dec 01, 2009 40.87 41.33 40.87 41.23 18,948,072 +0.44(+1.07%)
Nov 30, 2009 40.76 40.89 40.41 40.80 16,657,948 -0.03(-0.08%)
Nov 27, 2009 40.59 40.96 40.26 40.83 9,366,219 -0.27(-0.65%)
Nov 25, 2009 41.15 41.19 40.86 41.10 11,069,038 +0.08(+0.19%)
Nov 24, 2009 40.86 41.16 40.68 41.02 14,911,032 +0.32(+0.78%)
Nov 23, 2009 40.57 40.97 40.53 40.70 21,359,742 +0.25(+0.61%)
Nov 20, 2009 40.14 40.66 40.07 40.46 25,105,748 +0.24(+0.60%)
Nov 19, 2009 40.09 40.25 39.71 40.22 20,644,050 +0.07(+0.18%)
Nov 18, 2009 39.98 40.25 39.91 40.14 17,886,800 +0.10(+0.24%)
Nov 17, 2009 39.91 40.22 39.80 40.05 17,738,098 -0.01(-0.03%)
Nov 16, 2009 39.58 40.16 39.56 40.06 21,372,560 +0.49(+1.24%)
Nov 13, 2009 39.45 39.67 39.32 39.57 15,448,161 +0.18(+0.46%)
Nov 12, 2009 39.06 39.57 39.05 39.39 21,098,760 +0.18(+0.46%)
Nov 11, 2009 39.23 39.34 39.07 39.21 17,354,974 -0.23(-0.59%)
Nov 10, 2009 39.13 39.55 39.04 39.44 18,194,200 +0.31(+0.79%)
Nov 09, 2009 38.92 39.13 38.84 39.13 18,277,638 +0.29(+0.75%)
Nov 06, 2009 38.61 38.87 38.37 38.84 13,224,364 +0.29(+0.75%)
Nov 05, 2009 38.53 38.78 38.44 38.55 14,264,344 +0.21(+0.55%)
Nov 04, 2009 38.09 38.69 37.99 38.34 21,622,898 +0.38(+1.00%)
Nov 03, 2009 38.68 38.68 37.88 37.96 26,640,104 -0.36(-0.94%)
Nov 02, 2009 38.10 38.57 37.95 38.32 19,090,560 +0.28(+0.75%)
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%)
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.