Johnson & Johnson (NY: JNJ )

182.12 -0.17 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 61.83 62.17 60.78 60.89 13,232,139 -0.90(-1.46%)
Jul 30, 2009 61.66 62.47 61.52 61.79 12,636,405 +0.63(+1.03%)
Jul 29, 2009 60.74 61.44 60.69 61.16 10,522,931 +0.24(+0.39%)
Jul 28, 2009 61.03 61.57 60.60 60.92 9,025,458 -0.17(-0.28%)
Jul 27, 2009 61.38 61.57 60.62 61.09 7,937,940 -0.42(-0.68%)
Jul 24, 2009 60.26 61.62 60.22 61.51 11,413,226 +1.29(+2.14%)
Jul 23, 2009 59.26 60.35 59.10 60.22 12,494,636 +1.03(+1.74%)
Jul 22, 2009 59.45 59.83 58.95 59.19 9,358,541 -0.30(-0.50%)
Jul 21, 2009 59.33 59.90 58.82 59.49 11,222,533 +0.43(+0.73%)
Jul 20, 2009 59.46 59.46 58.74 59.06 9,226,289 -0.17(-0.29%)
Jul 17, 2009 59.56 59.56 58.74 59.23 11,310,939 -0.02(-0.03%)
Jul 16, 2009 58.94 59.70 58.82 59.25 11,595,993 +0.29(+0.49%)
Jul 15, 2009 58.46 59.00 58.22 58.96 12,986,200 +0.73(+1.25%)
Jul 14, 2009 58.00 58.71 57.44 58.23 20,433,670 +0.51(+0.88%)
Jul 13, 2009 56.98 57.86 56.96 57.72 13,564,831 +0.79(+1.39%)
Jul 10, 2009 56.34 57.38 56.25 56.93 13,661,829 +0.24(+0.42%)
Jul 09, 2009 57.10 57.25 56.29 56.69 11,324,798 -0.39(-0.68%)
Jul 08, 2009 56.45 57.22 56.23 57.08 15,414,129 +0.85(+1.51%)
Jul 07, 2009 56.61 56.71 56.13 56.23 9,678,563 -0.39(-0.69%)
Jul 06, 2009 56.11 56.76 55.71 56.62 12,879,492 +0.64(+1.14%)
Jul 02, 2009 56.73 56.73 55.95 55.98 15,119,928 -1.09(-1.91%)
Jul 01, 2009 56.82 57.18 56.39 57.07 15,317,945 +0.27(+0.48%)
Jun 30, 2009 57.23 57.23 56.23 56.80 15,974,694 -0.16(-0.28%)
Jun 29, 2009 56.61 57.00 56.03 56.96 13,811,019 +0.36(+0.64%)
Jun 26, 2009 56.21 56.60 55.65 56.60 32,298,194 +0.33(+0.59%)
Jun 25, 2009 55.62 56.44 55.54 56.27 14,239,869 +0.81(+1.46%)
Jun 24, 2009 55.26 55.83 55.04 55.46 12,467,586 +0.45(+0.82%)
Jun 23, 2009 55.54 55.59 54.91 55.01 12,447,362 -0.48(-0.87%)
Jun 22, 2009 55.87 55.96 55.38 55.49 13,237,392 -0.60(-1.07%)
Jun 19, 2009 56.30 56.65 55.91 56.09 19,334,924 +0.30(+0.54%)
Jun 18, 2009 55.37 56.17 55.01 55.79 12,103,868 +0.59(+1.07%)
Jun 17, 2009 54.68 55.53 54.55 55.20 13,032,467 +0.58(+1.06%)
Jun 16, 2009 55.01 55.32 54.59 54.62 12,606,632 -0.13(-0.24%)
Jun 15, 2009 55.84 55.98 54.54 54.75 14,810,459 -1.31(-2.34%)
Jun 12, 2009 55.88 56.54 55.72 56.06 11,882,289 +0.01(+0.02%)
Jun 11, 2009 55.65 56.48 55.61 56.05 12,778,316 +0.39(+0.70%)
Jun 10, 2009 56.02 56.25 55.22 55.66 13,263,830 -0.04(-0.07%)
Jun 09, 2009 56.03 56.25 55.65 55.70 11,161,101 +0.07(+0.13%)
Jun 08, 2009 55.20 56.12 55.16 55.63 9,891,181 -0.30(-0.54%)
Jun 05, 2009 55.81 56.20 55.14 55.93 10,215,437 +0.09(+0.16%)
Jun 04, 2009 56.36 56.40 55.47 55.84 12,219,659 -0.32(-0.57%)
Jun 03, 2009 55.88 56.30 55.66 56.16 11,191,220 -0.05(-0.09%)
Jun 02, 2009 56.05 56.48 55.62 56.21 10,276,923 +0.43(+0.77%)
Jun 01, 2009 55.75 56.05 55.27 55.78 12,454,202 +0.62(+1.12%)
May 29, 2009 54.59 55.27 54.00 55.16 12,505,237 +0.63(+1.16%)
May 28, 2009 54.25 54.92 53.86 54.53 10,890,710 +0.31(+0.57%)
May 27, 2009 55.44 55.50 54.16 54.22 12,480,234 -1.04(-1.88%)
May 26, 2009 54.69 55.42 54.12 55.26 11,388,964 +0.49(+0.89%)
May 22, 2009 55.10 55.44 54.63 54.77 7,425,815 -0.22(-0.40%)
May 21, 2009 55.43 55.58 54.45 54.99 12,492,689 -0.88(-1.58%)
May 20, 2009 56.22 56.47 55.80 55.87 13,729,735 -0.02(-0.04%)
May 19, 2009 56.21 56.21 55.70 55.89 13,350,467 -0.16(-0.29%)
May 18, 2009 55.80 56.12 55.22 56.05 12,879,090 +0.64(+1.16%)
May 15, 2009 55.00 55.44 54.71 55.41 16,430,647 +0.39(+0.71%)
May 14, 2009 55.32 55.40 54.76 55.02 11,986,210 -0.13(-0.24%)
May 13, 2009 54.70 55.44 54.51 55.15 10,972,339 +0.15(+0.27%)
May 12, 2009 54.48 55.17 53.90 55.00 11,825,937 +0.89(+1.64%)
May 11, 2009 54.56 54.87 54.00 54.11 13,072,965 -0.87(-1.58%)
May 08, 2009 55.07 55.50 54.70 54.98 13,030,937 +0.09(+0.16%)
May 07, 2009 53.88 55.00 53.57 54.89 15,242,987 +0.68(+1.25%)
May 06, 2009 54.75 54.75 53.58 54.21 16,616,493 -0.15(-0.28%)
May 05, 2009 53.75 54.40 53.45 54.36 13,320,573 +0.60(+1.12%)
May 04, 2009 52.61 53.90 52.60 53.76 15,114,059 +1.17(+2.22%)
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.