Johnson & Johnson (NY: JNJ )

163.72 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 51.47 52.61 51.35 52.36 19,983,377 +1.33(+2.61%)
Apr 29, 2009 51.05 51.09 50.12 51.03 18,496,424 +0.28(+0.55%)
Apr 28, 2009 50.78 51.28 50.41 50.75 12,084,043 -0.11(-0.22%)
Apr 27, 2009 51.32 51.71 50.63 50.86 13,053,321 -0.06(-0.12%)
Apr 24, 2009 51.76 51.84 50.64 50.92 14,768,208 -0.48(-0.93%)
Apr 23, 2009 51.38 51.51 50.31 51.40 14,594,942 +0.22(+0.43%)
Apr 22, 2009 52.10 52.15 51.11 51.18 13,348,280 -1.29(-2.46%)
Apr 21, 2009 52.55 52.88 52.00 52.47 12,236,475 +0.00(+0.00%)
Apr 20, 2009 53.17 53.49 52.34 52.47 15,308,804 -0.58(-1.09%)
Apr 17, 2009 52.50 53.37 52.25 53.05 17,691,792 +0.85(+1.63%)
Apr 16, 2009 51.91 52.32 51.55 52.20 12,216,287 +0.43(+0.83%)
Apr 15, 2009 51.79 52.08 51.35 51.77 11,502,466 +0.40(+0.78%)
Apr 14, 2009 51.99 52.46 51.21 51.37 20,768,636 +0.22(+0.43%)
Apr 13, 2009 51.27 51.56 51.00 51.15 12,067,110 -0.26(-0.51%)
Apr 09, 2009 51.99 52.06 51.10 51.41 15,059,202 -0.04(-0.08%)
Apr 08, 2009 51.54 51.87 51.20 51.45 10,942,491 +0.09(+0.18%)
Apr 07, 2009 51.89 52.00 51.28 51.36 13,130,033 -0.84(-1.61%)
Apr 06, 2009 52.03 52.54 51.67 52.20 12,768,676 +0.05(+0.10%)
Apr 03, 2009 53.00 53.30 51.75 52.15 15,214,462 -0.82(-1.55%)
Apr 02, 2009 53.29 54.13 52.66 52.97 17,418,879 -0.07(-0.13%)
Apr 01, 2009 52.30 53.20 51.88 53.04 13,730,295 +0.44(+0.84%)
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%)
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.