Johnson & Johnson (NY: JNJ )

164.91 -1.24 (-0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 42.27 41.81 41.81 41.81 10,725,150 -0.32(-0.77%)
Dec 30, 2009 42.05 42.21 41.89 42.14 8,629,676 -0.02(-0.05%)
Dec 29, 2009 42.25 42.45 42.14 42.16 10,262,364 +0.00(+0.00%)
Dec 28, 2009 42.13 42.19 42.05 42.16 8,770,567 +0.16(+0.37%)
Dec 24, 2009 41.99 42.09 41.88 42.00 3,749,231 +0.08(+0.20%)
Dec 23, 2009 41.90 42.09 41.90 41.92 9,797,943 +0.03(+0.06%)
Dec 22, 2009 41.75 42.07 41.75 41.89 10,975,080 -0.03(-0.06%)
Dec 21, 2009 41.96 42.20 41.70 41.92 17,138,108 +0.13(+0.31%)
Dec 18, 2009 42.03 42.03 41.49 41.79 34,163,960 -0.06(-0.16%)
Dec 17, 2009 41.83 42.05 41.68 41.85 15,541,455 -0.31(-0.74%)
Dec 16, 2009 42.16 42.25 42.03 42.16 20,566,454 +0.14(+0.32%)
Dec 15, 2009 42.02 42.07 41.84 42.03 16,521,338 -0.14(-0.34%)
Dec 14, 2009 42.28 42.29 42.10 42.17 12,589,395 +0.07(+0.17%)
Dec 11, 2009 42.03 42.30 42.01 42.10 11,082,925 +0.05(+0.12%)
Dec 10, 2009 41.97 42.20 41.80 42.05 13,620,601 +0.25(+0.61%)
Dec 09, 2009 41.81 41.81 41.57 41.79 13,727,925 +0.08(+0.20%)
Dec 08, 2009 41.87 41.96 41.50 41.71 17,058,718 -0.08(-0.19%)
Dec 07, 2009 41.86 42.04 41.67 41.79 14,028,199 +0.01(+0.02%)
Dec 04, 2009 42.03 42.38 41.65 41.78 23,095,058 +0.13(+0.31%)
Dec 03, 2009 41.58 42.02 41.46 41.65 19,286,598 +0.18(+0.44%)
Dec 02, 2009 41.23 41.70 41.18 41.47 16,784,974 +0.24(+0.58%)
Dec 01, 2009 40.86 41.33 40.86 41.23 18,951,066 +0.43(+1.07%)
Nov 30, 2009 40.75 40.88 40.40 40.79 16,660,580 -0.03(-0.08%)
Nov 27, 2009 40.59 40.96 40.25 40.83 9,367,699 -0.27(-0.65%)
Nov 25, 2009 41.14 41.18 40.85 41.09 11,070,787 +0.08(+0.19%)
Nov 24, 2009 40.85 41.16 40.67 41.01 14,913,388 +0.32(+0.78%)
Nov 23, 2009 40.57 40.96 40.52 40.70 21,363,118 +0.25(+0.61%)
Nov 20, 2009 40.13 40.65 40.07 40.45 25,109,716 +0.24(+0.60%)
Nov 19, 2009 40.09 40.25 39.70 40.21 20,647,314 +0.07(+0.18%)
Nov 18, 2009 39.98 40.25 39.90 40.14 17,889,630 +0.10(+0.24%)
Nov 17, 2009 39.91 40.22 39.80 40.04 17,740,902 -0.01(-0.03%)
Nov 16, 2009 39.58 40.16 39.55 40.05 21,375,940 +0.49(+1.24%)
Nov 13, 2009 39.45 39.66 39.31 39.56 15,450,604 +0.18(+0.46%)
Nov 12, 2009 39.06 39.56 39.04 39.38 21,102,098 +0.18(+0.46%)
Nov 11, 2009 39.22 39.33 39.06 39.20 17,357,718 -0.23(-0.59%)
Nov 10, 2009 39.12 39.54 39.03 39.44 18,197,078 +0.31(+0.79%)
Nov 09, 2009 38.91 39.13 38.83 39.13 18,280,528 +0.29(+0.75%)
Nov 06, 2009 38.60 38.86 38.37 38.84 13,226,455 +0.29(+0.75%)
Nov 05, 2009 38.52 38.77 38.44 38.55 14,266,600 +0.21(+0.55%)
Nov 04, 2009 38.08 38.68 37.98 38.33 21,626,318 +0.38(+1.00%)
Nov 03, 2009 38.67 38.67 37.87 37.95 26,644,318 -0.36(-0.94%)
Nov 02, 2009 38.10 38.56 37.94 38.32 19,093,578 +0.28(+0.75%)
Oct 30, 2009 38.46 38.57 37.86 38.03 32,555,006 -0.52(-1.35%)
Oct 29, 2009 38.53 38.66 38.33 38.55 21,728,590 +0.19(+0.49%)
Oct 28, 2009 38.66 38.71 38.32 38.37 21,483,976 -0.29(-0.75%)
Oct 27, 2009 38.84 38.90 38.60 38.66 15,944,935 -0.05(-0.12%)
Oct 26, 2009 39.09 39.24 38.62 38.70 18,335,460 -0.29(-0.74%)
Oct 23, 2009 38.82 39.00 38.72 38.99 16,681,401 -0.26(-0.66%)
Oct 22, 2009 38.74 39.44 38.67 39.25 15,418,401 +0.41(+1.04%)
Oct 21, 2009 39.03 39.34 38.82 38.84 19,454,456 -0.18(-0.46%)
Oct 20, 2009 39.02 39.09 38.97 39.02 24,416,178 -0.37(-0.93%)
Oct 19, 2009 39.04 39.59 38.91 39.39 17,767,262 +0.45(+1.16%)
Oct 16, 2009 39.01 39.10 38.80 38.94 21,601,486 -0.31(-0.79%)
Oct 15, 2009 38.92 39.25 38.83 39.25 21,807,270 +0.25(+0.64%)
Oct 14, 2009 39.42 39.44 38.80 39.00 29,424,340 -0.30(-0.75%)
Oct 13, 2009 39.24 39.55 39.05 39.29 36,490,512 -0.98(-2.43%)
Oct 12, 2009 40.16 40.41 39.85 40.27 19,714,192 +0.51(+1.28%)
Oct 09, 2009 39.17 39.76 39.17 39.76 14,358,950 +0.52(+1.31%)
Oct 08, 2009 39.33 39.46 39.21 39.25 14,316,639 +0.15(+0.38%)
Oct 07, 2009 38.75 39.14 38.62 39.10 11,289,209 +0.27(+0.70%)
Oct 06, 2009 38.70 38.99 38.22 38.83 18,268,442 +0.30(+0.79%)
Oct 05, 2009 38.51 38.60 38.28 38.53 11,045,152 +0.06(+0.15%)
Oct 02, 2009 38.53 38.77 38.27 38.47 14,168,481 -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.