Johnson & Johnson (NY: JNJ )

160.12 USD -1.18 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 62.78 62.98 62.24 62.84 10,815,323 -0.05(-0.08%)
Nov 27, 2009 62.52 63.09 62.01 62.89 6,081,102 -0.41(-0.65%)
Nov 25, 2009 63.38 63.44 62.93 63.30 7,186,673 +0.12(+0.19%)
Nov 24, 2009 62.93 63.40 62.65 63.18 9,681,122 +0.49(+0.78%)
Nov 23, 2009 62.49 63.10 62.42 62.69 13,868,006 +0.38(+0.61%)
Nov 20, 2009 61.82 62.62 61.72 62.31 16,300,134 -0.12(-0.19%)
Nov 19, 2009 62.24 62.49 61.64 62.43 13,298,133 +0.11(+0.18%)
Nov 18, 2009 62.07 62.49 61.95 62.32 11,522,015 +0.15(+0.24%)
Nov 17, 2009 61.96 62.44 61.79 62.17 11,426,226 -0.02(-0.03%)
Nov 16, 2009 61.45 62.35 61.41 62.19 13,767,412 +0.76(+1.24%)
Nov 13, 2009 61.25 61.58 61.04 61.43 9,951,134 +0.28(+0.46%)
Nov 12, 2009 60.64 61.43 60.62 61.15 13,591,041 +0.28(+0.46%)
Nov 11, 2009 60.90 61.07 60.65 60.87 11,179,432 -0.36(-0.59%)
Nov 10, 2009 60.74 61.39 60.60 61.23 11,720,031 +0.48(+0.79%)
Nov 09, 2009 60.42 60.75 60.29 60.75 11,773,778 +0.45(+0.75%)
Nov 06, 2009 59.94 60.34 59.57 60.30 8,518,646 +0.45(+0.75%)
Nov 05, 2009 59.81 60.20 59.68 59.85 9,188,563 +0.33(+0.55%)
Nov 04, 2009 59.13 60.06 58.97 59.52 13,928,671 +0.59(+1.00%)
Nov 03, 2009 60.04 60.04 58.80 58.93 17,160,570 -0.56(-0.94%)
Nov 02, 2009 59.15 59.87 58.91 59.49 12,297,432 +0.44(+0.75%)
Oct 30, 2009 59.71 59.88 58.78 59.05 20,967,414 -0.81(-1.35%)
Oct 29, 2009 59.82 60.02 59.51 59.86 13,994,540 +0.29(+0.49%)
Oct 28, 2009 60.02 60.10 59.50 59.57 13,836,994 -0.45(-0.75%)
Oct 27, 2009 60.30 60.40 59.94 60.02 10,269,513 -0.07(-0.12%)
Oct 26, 2009 60.69 60.93 59.96 60.09 11,809,158 -0.45(-0.74%)
Oct 23, 2009 60.28 60.56 60.12 60.54 10,743,842 -0.40(-0.66%)
Oct 22, 2009 60.15 61.24 60.04 60.94 9,930,393 +0.63(+1.04%)
Oct 21, 2009 60.60 61.08 60.28 60.31 12,529,859 -0.28(-0.46%)
Oct 20, 2009 60.58 60.70 60.51 60.59 15,725,511 -0.57(-0.93%)
Oct 19, 2009 60.61 61.47 60.42 61.16 11,443,203 +0.70(+1.16%)
Oct 16, 2009 60.57 60.71 60.25 60.46 13,912,678 -0.48(-0.79%)
Oct 15, 2009 60.43 60.94 60.29 60.94 14,045,215 +0.39(+0.64%)
Oct 14, 2009 61.21 61.24 60.25 60.55 18,951,074 -0.46(-0.75%)
Oct 13, 2009 60.92 61.40 60.63 61.01 23,502,120 -1.52(-2.43%)
Oct 12, 2009 62.35 62.74 61.87 62.53 12,697,145 +0.79(+1.28%)
Oct 09, 2009 60.81 61.74 60.81 61.74 9,248,042 +0.80(+1.31%)
Oct 08, 2009 61.07 61.28 60.88 60.94 9,220,791 +0.23(+0.38%)
Oct 07, 2009 60.17 60.77 59.96 60.71 7,270,941 +0.42(+0.70%)
Oct 06, 2009 60.08 60.54 59.34 60.29 11,765,994 +0.47(+0.79%)
Oct 05, 2009 59.80 59.93 59.44 59.82 7,113,753 +0.09(+0.15%)
Oct 02, 2009 59.82 60.20 59.42 59.73 9,125,368 -0.08(-0.13%)
Oct 01, 2009 60.93 60.93 59.77 59.81 12,123,586 -1.08(-1.77%)
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%)
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.