Johnson & Johnson (NY: JNJ )

159.38 USD +2.29 (+1.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 53.36 53.50 52.41 52.60 18,517,757 -0.41(-0.77%)
Mar 30, 2009 52.54 53.46 52.36 53.01 15,743,171 +0.11(+0.21%)
Mar 26, 2009 53.08 53.70 52.25 52.90 14,573,997 +0.04(+0.08%)
Mar 25, 2009 52.98 53.27 52.01 52.86 15,821,995 +0.16(+0.30%)
Mar 24, 2009 52.98 53.60 52.31 52.70 17,093,678 -0.53(-1.00%)
Mar 23, 2009 52.38 53.23 52.27 53.23 18,823,132 +1.56(+3.02%)
Mar 20, 2009 51.09 52.00 50.89 51.67 27,595,682 +2.08(+4.20%)
Mar 19, 2009 51.16 51.16 49.49 49.58 18,962,652 -1.08(-2.12%)
Mar 18, 2009 50.69 51.58 50.25 50.66 16,705,069 -0.06(-0.12%)
Mar 17, 2009 50.70 50.74 49.46 50.72 17,348,035 -0.01(-0.02%)
Mar 16, 2009 51.13 51.51 50.65 50.73 16,547,570 +0.09(+0.18%)
Mar 13, 2009 49.68 50.79 49.25 50.64 0 +1.64(+3.35%)
Mar 12, 2009 47.72 49.32 47.33 49.00 16,336,980 +1.10(+2.30%)
Mar 11, 2009 48.22 48.73 47.57 47.90 16,569,271 +0.12(+0.25%)
Mar 10, 2009 47.23 47.87 46.93 47.78 21,883,402 +1.18(+2.53%)
Mar 09, 2009 47.46 47.75 46.25 46.60 23,304,882 -1.37(-2.86%)
Mar 06, 2009 47.60 48.59 47.01 47.97 0 +0.30(+0.63%)
Mar 05, 2009 48.31 48.61 47.41 47.67 22,349,212 -1.43(-2.91%)
Mar 04, 2009 47.78 49.37 47.39 49.10 24,254,038 +0.82(+1.71%)
Mar 02, 2009 49.03 49.43 48.16 48.28 27,903,376 -1.72(-3.45%)
Feb 27, 2009 51.59 52.00 49.94 50.00 0 -2.44(-4.65%)
Feb 26, 2009 54.49 54.49 52.30 52.44 21,284,633 -1.52(-2.82%)
Feb 25, 2009 54.32 54.76 53.59 53.96 21,017,096 -0.58(-1.06%)
Feb 24, 2009 54.60 54.77 53.84 54.54 18,848,625 +0.89(+1.66%)
Feb 23, 2009 54.17 55.09 53.58 53.65 20,500,338 -1.00(-1.83%)
Feb 20, 2009 55.01 55.47 54.55 54.65 0 -1.28(-2.29%)
Feb 19, 2009 56.26 56.50 55.63 55.93 12,200,467 +0.10(+0.18%)
Feb 18, 2009 55.70 56.26 55.42 55.83 15,517,077 -0.15(-0.27%)
Feb 17, 2009 56.07 56.79 55.73 55.98 15,245,967 -1.12(-1.96%)
Feb 13, 2009 57.71 57.80 56.81 57.10 12,563,995 -0.68(-1.18%)
Feb 12, 2009 56.92 57.85 56.08 57.78 14,425,434 +0.45(+0.78%)
Feb 11, 2009 56.88 57.37 56.53 57.33 14,692,544 +0.60(+1.06%)
Feb 10, 2009 57.98 58.50 56.60 56.73 16,611,952 -1.77(-3.03%)
Feb 09, 2009 58.46 58.70 57.96 58.50 9,357,067 -0.01(-0.02%)
Feb 06, 2009 58.26 58.72 57.80 58.51 11,458,732 +0.40(+0.69%)
Feb 05, 2009 57.93 58.54 56.99 58.11 14,781,232 +0.15(+0.26%)
Feb 04, 2009 58.71 59.13 57.67 57.96 11,439,323 -0.62(-1.06%)
Feb 03, 2009 58.07 58.81 57.23 58.58 13,182,213 +0.89(+1.54%)
Feb 02, 2009 57.25 58.14 56.92 57.69 10,934,074 +0.00(+0.00%)
Jan 30, 2009 58.18 58.39 57.25 57.69 0 -0.59(-1.01%)
Jan 29, 2009 58.17 58.77 57.65 58.28 16,159,280 -0.28(-0.48%)
Jan 28, 2009 58.23 58.75 57.90 58.56 18,145,665 +1.02(+1.77%)
Jan 27, 2009 56.85 57.74 56.51 57.54 14,771,556 +0.99(+1.75%)
Jan 26, 2009 56.20 56.95 55.80 56.55 16,533,572 +0.58(+1.04%)
Jan 23, 2009 56.15 56.39 55.10 55.97 21,333,936 -0.90(-1.58%)
Jan 22, 2009 56.37 56.97 55.61 56.87 19,148,157 +0.51(+0.90%)
Jan 21, 2009 57.59 57.59 55.09 56.36 22,308,314 -0.39(-0.69%)
Jan 20, 2009 56.51 58.03 56.50 56.75 23,153,798 -0.69(-1.20%)
Jan 16, 2009 58.07 58.07 56.63 57.44 0 -0.18(-0.31%)
Jan 15, 2009 58.09 58.20 56.01 57.62 20,383,513 -0.33(-0.57%)
Jan 14, 2009 58.55 58.59 57.38 57.95 16,707,862 -0.89(-1.51%)
Jan 13, 2009 58.60 59.12 58.38 58.84 15,513,400 +0.50(+0.86%)
Jan 12, 2009 59.08 59.41 58.15 58.34 15,253,056 -0.71(-1.20%)
Jan 09, 2009 59.14 59.55 58.55 59.05 14,698,276 +0.03(+0.05%)
Jan 08, 2009 59.66 59.89 58.63 59.02 17,345,306 -0.11(-0.19%)
Jan 07, 2009 59.24 59.82 58.75 59.13 14,305,524 -0.56(-0.94%)
Jan 06, 2009 60.33 60.44 58.90 59.69 22,101,104 -0.36(-0.60%)
Jan 05, 2009 60.42 60.77 59.36 60.05 15,544,182 -0.60(-0.99%)
Jan 02, 2009 60.13 61.00 59.04 60.65 0 +0.82(+1.37%)
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.