Johnson & Johnson (NY: JNJ )

158.39 +0.43 (+0.27%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 40.33 40.35 39.85 40.26 16,951,002 +0.11(+0.26%)
Jul 31, 2009 40.78 41.00 40.08 40.16 20,064,656 -0.59(-1.46%)
Jul 30, 2009 40.66 41.20 40.57 40.75 19,161,310 +0.42(+1.03%)
Jul 29, 2009 40.06 40.52 40.02 40.33 15,956,527 +0.16(+0.39%)
Jul 28, 2009 40.25 40.60 39.96 40.18 13,685,822 -0.11(-0.28%)
Jul 27, 2009 40.48 40.60 39.98 40.29 12,036,756 -0.28(-0.68%)
Jul 24, 2009 39.74 40.64 39.71 40.56 17,306,532 +0.85(+2.14%)
Jul 23, 2009 39.08 39.80 38.98 39.71 18,946,336 +0.68(+1.74%)
Jul 22, 2009 39.21 39.46 38.88 39.03 14,190,895 -0.20(-0.50%)
Jul 21, 2009 39.13 39.50 38.79 39.23 17,017,374 +0.28(+0.73%)
Jul 20, 2009 39.21 39.21 38.74 38.95 13,990,354 -0.11(-0.29%)
Jul 17, 2009 39.28 39.28 38.74 39.06 17,151,428 -0.01(-0.03%)
Jul 16, 2009 38.87 39.37 38.79 39.07 17,583,672 +0.19(+0.49%)
Jul 15, 2009 38.55 38.91 38.39 38.88 19,691,724 +0.48(+1.25%)
Jul 14, 2009 38.25 38.72 37.88 38.40 30,984,752 +0.34(+0.88%)
Jul 13, 2009 37.58 38.16 37.56 38.06 20,569,136 +0.52(+1.39%)
Jul 10, 2009 37.15 37.84 37.10 37.54 20,716,218 +0.16(+0.42%)
Jul 09, 2009 37.66 37.75 37.12 37.39 17,172,444 -0.26(-0.68%)
Jul 08, 2009 37.23 37.74 37.08 37.64 23,373,332 +0.56(+1.51%)
Jul 07, 2009 37.33 37.40 37.02 37.08 14,676,163 -0.26(-0.69%)
Jul 06, 2009 37.00 37.43 36.74 37.34 19,529,916 +0.42(+1.14%)
Jul 02, 2009 37.41 37.41 36.90 36.92 22,927,218 -0.72(-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.