Johnson & Johnson (NY: JNJ )

163.87 USD +0.15 (+0.09%)
Streaming Delayed Price Updated: 1:38 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.