jnj stock price 2007 to 2009

The closing price for Johnson & Johnson (JNJ) between 2007 and 2009 was $40.25, on December 31, 2009. It was up 6.2% in that time. The latest price is $206.37.

DATEOPENHIGHLOWCLOSEVOLUME
Week of December 28 2009
$40.56
$40.87
$40.20
$40.25
24,919,800
Week of December 21 2009
$40.39
$40.62
$40.14
$40.43
27,044,300
Week of December 14 2009
$40.74
$40.88
$39.94
$40.23
64,483,500
Week of December 07 2009
$40.29
$40.72
$39.95
$40.53
45,127,900
Week of November 30 2009
$39.23
$40.79
$38.89
$40.22
61,526,300
Week of November 23 2009
$39.05
$39.64
$38.75
$39.30
36,817,200
Week of November 16 2009
$38.10
$39.13
$38.07
$38.94
66,309,400
Week of November 09 2009
$37.46
$38.18
$37.38
$38.09
58,363,400
Week of November 02 2009
$36.67
$37.41
$36.46
$37.39
61,112,000
Week of October 26 2009
$37.63
$37.78
$36.44
$36.61
70,837,200
Week of October 19 2009
$37.58
$38.19
$37.23
$37.54
60,369,300
Week of October 12 2009
$38.37
$38.90
$37.29
$37.49
83,137,300
Week of October 05 2009
$37.08
$38.28
$36.79
$38.28
44,620,200
Week of September 28 2009
$37.63
$38.16
$36.84
$37.03
48,650,400
Week of September 21 2009
$37.48
$37.99
$37.42
$37.58
45,584,800
Week of September 14 2009
$37.41
$37.98
$37.04
$37.68
52,531,800
Week of September 07 2009
$37.68
$37.90
$37.19
$37.46
35,401,200
Week of August 31 2009
$37.23
$37.67
$36.75
$37.40
46,807,100
Week of August 24 2009
$37.93
$38.12
$37.17
$37.38
54,100,000
Week of August 17 2009
$36.66
$38.08
$36.59
$37.84
54,777,000
Week of August 10 2009
$36.95
$37.55
$36.62
$36.95
43,340,100
Week of August 03 2009
$37.61
$37.66
$36.72
$36.84
49,470,900
Week of July 27 2009
$37.82
$38.42
$37.27
$37.45
53,353,300
Week of July 20 2009
$36.57
$37.90
$36.13
$37.83
53,715,500
Week of July 13 2009
$35.00
$36.72
$34.91
$36.43
69,891,800
Unlock 2x data
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.

Related Searches