Johnson & Johnson (NY: JNJ )

163.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 61.02 61.09 60.33 60.89 11,039,296 -0.04(-0.07%)
Sep 29, 2009 61.28 61.42 60.88 60.93 7,556,629 -0.47(-0.77%)
Sep 28, 2009 60.70 61.54 60.45 61.40 8,721,012 +0.78(+1.29%)
Sep 25, 2009 60.57 60.96 60.49 60.62 7,883,552 -0.10(-0.16%)
Sep 24, 2009 60.89 61.00 60.59 60.72 9,290,681 -0.05(-0.08%)
Sep 23, 2009 61.16 61.28 60.70 60.77 11,175,357 -0.31(-0.51%)
Sep 22, 2009 60.87 61.17 60.35 61.08 9,997,119 +0.41(+0.68%)
Sep 21, 2009 60.45 60.89 60.42 60.67 7,237,832 -0.11(-0.18%)
Sep 18, 2009 61.04 61.25 60.71 60.78 14,463,515 +0.45(+0.75%)
Sep 17, 2009 60.20 60.90 60.17 60.33 12,261,436 +0.49(+0.82%)
Sep 16, 2009 60.31 60.35 59.74 59.84 10,813,311 -0.31(-0.51%)
Sep 15, 2009 60.53 60.53 59.81 60.15 8,321,064 -0.19(-0.31%)
Sep 14, 2009 60.34 60.73 60.21 60.34 6,654,366 -0.08(-0.13%)
Sep 11, 2009 60.70 60.89 60.23 60.42 8,480,118 -0.24(-0.40%)
Sep 10, 2009 61.04 61.05 60.42 60.66 8,825,208 -0.26(-0.43%)
Sep 09, 2009 60.78 61.13 60.66 60.92 9,301,638 +0.35(+0.58%)
Sep 08, 2009 60.77 60.77 59.99 60.57 8,792,521 +0.25(+0.41%)
Sep 04, 2009 59.72 60.35 59.63 60.32 7,425,224 +0.63(+1.06%)
Sep 03, 2009 59.84 59.84 59.28 59.69 8,722,643 -0.07(-0.12%)
Sep 02, 2009 59.67 60.02 59.47 59.76 8,186,936 -0.18(-0.30%)
Sep 01, 2009 60.35 60.75 59.62 59.94 11,890,756 -0.50(-0.83%)
Aug 31, 2009 60.04 60.59 59.96 60.44 10,181,207 +0.15(+0.25%)
Aug 28, 2009 60.75 60.75 60.06 60.29 10,897,780 -0.20(-0.33%)
Aug 27, 2009 60.57 60.73 59.95 60.49 11,031,594 -0.14(-0.23%)
Aug 26, 2009 61.26 61.35 60.51 60.63 10,865,335 -0.51(-0.83%)
Aug 25, 2009 61.02 61.49 60.85 61.14 10,808,082 -0.14(-0.23%)
Aug 24, 2009 61.18 61.28 60.69 61.28 10,500,665 +0.25(+0.41%)
Aug 21, 2009 61.09 61.42 60.61 61.03 12,594,465 +0.08(+0.13%)
Aug 20, 2009 60.55 61.19 60.18 60.95 9,954,930 +0.58(+0.96%)
Aug 19, 2009 59.77 60.49 59.68 60.37 10,498,825 +0.57(+0.95%)
Aug 18, 2009 59.95 59.95 59.50 59.80 8,802,474 +0.04(+0.07%)
Aug 17, 2009 59.60 60.20 59.59 59.76 12,912,575 -0.32(-0.53%)
Aug 14, 2009 60.42 60.70 59.64 60.08 8,961,190 -0.24(-0.40%)
Aug 13, 2009 60.69 60.69 60.05 60.32 8,338,172 -0.27(-0.45%)
Aug 12, 2009 60.26 61.05 60.03 60.59 8,219,531 +0.37(+0.61%)
Aug 11, 2009 60.68 60.92 60.15 60.22 8,302,129 -0.50(-0.82%)
Aug 10, 2009 60.08 60.72 59.55 60.72 9,494,093 +0.82(+1.37%)
Aug 07, 2009 59.96 60.43 59.85 59.90 9,974,831 -0.03(-0.05%)
Aug 06, 2009 60.67 60.67 59.70 59.93 10,835,387 -0.52(-0.86%)
Aug 05, 2009 61.19 61.23 60.29 60.45 8,575,133 -0.38(-0.62%)
Aug 04, 2009 61.15 61.15 60.67 60.83 8,906,516 -0.22(-0.36%)
Aug 03, 2009 61.16 61.19 60.43 61.05 11,178,762 +0.16(+0.26%)
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%)
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.