JNJ: Johnson & Johnson Historical Data

1989 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.2537

CLOSE 6.2568

Low

LOW 5.19

High

HIGH 7.44

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1989	5.31	5.31	5.19	5.23
01/04/1989	5.26	5.34	5.24	5.33
01/05/1989	5.34	5.37	5.29	5.36
01/06/1989	5.39	5.39	5.35	5.35
01/09/1989	5.35	5.38	5.32	5.34
01/10/1989	5.34	5.35	5.28	5.3
01/11/1989	5.3	5.34	5.29	5.32
01/12/1989	5.34	5.34	5.28	5.28
01/13/1989	5.29	5.29	5.27	5.28
01/16/1989	5.3	5.34	5.28	5.34
01/17/1989	5.31	5.38	5.3	5.36
01/18/1989	5.36	5.41	5.34	5.41
01/19/1989	5.41	5.41	5.36	5.38
01/20/1989	5.38	5.39	5.36	5.38
01/23/1989	5.38	5.43	5.34	5.34
01/24/1989	5.36	5.44	5.35	5.44
01/25/1989	5.44	5.44	5.38	5.41
01/26/1989	5.41	5.5	5.38	5.49
01/27/1989	5.55	5.75	5.52	5.67
01/30/1989	5.64	5.68	5.6	5.65
01/31/1989	5.69	5.74	5.63	5.73
02/01/1989	5.73	5.75	5.66	5.66
02/02/1989	5.7	5.7	5.63	5.63
02/03/1989	5.6	5.66	5.59	5.66
02/06/1989	5.64	5.67	5.62	5.65
02/07/1989	5.63	5.77	5.63	5.71
02/08/1989	5.73	5.77	5.72	5.72
02/09/1989	5.67	5.72	5.57	5.63
02/10/1989	5.58	5.63	5.53	5.53
02/13/1989	5.53	5.64	5.52	5.56
02/14/1989	5.58	5.59	5.5	5.53
02/15/1989	5.51	5.61	5.5	5.61
02/16/1989	5.63	5.63	5.58	5.59
02/17/1989	5.6	5.66	5.59	5.65
02/21/1989	5.63	5.64	5.57	5.59
02/22/1989	5.6	5.6	5.45	5.45
02/23/1989	5.45	5.48	5.42	5.46
02/24/1989	5.47	5.47	5.38	5.39
02/27/1989	5.38	5.45	5.37	5.43
02/28/1989	5.44	5.45	5.34	5.38
03/01/1989	5.42	5.43	5.32	5.35
03/02/1989	5.34	5.44	5.33	5.41
03/03/1989	5.43	5.45	5.41	5.45
03/06/1989	5.48	5.48	5.45	5.46
03/07/1989	5.48	5.5	5.44	5.45
03/08/1989	5.45	5.52	5.42	5.45
03/09/1989	5.45	5.51	5.45	5.48
03/10/1989	5.48	5.48	5.44	5.47
03/13/1989	5.48	5.59	5.47	5.53
03/14/1989	5.59	5.64	5.57	5.61
03/15/1989	5.64	5.73	5.62	5.71
03/16/1989	5.71	5.84	5.71	5.81
03/17/1989	5.64	5.68	5.62	5.66
03/20/1989	5.63	5.63	5.51	5.53
03/21/1989	5.57	5.59	5.53	5.55
03/22/1989	5.53	5.53	5.47	5.49
03/23/1989	5.49	5.54	5.46	5.48
03/27/1989	5.49	5.56	5.48	5.55
03/28/1989	5.58	5.64	5.57	5.64
03/29/1989	5.66	5.72	5.66	5.67
03/30/1989	5.66	5.7	5.62	5.66
03/31/1989	5.67	5.7	5.65	5.67
04/03/1989	5.68	5.73	5.66	5.67
04/04/1989	5.66	5.66	5.63	5.64
04/05/1989	5.64	5.68	5.63	5.66
04/06/1989	5.66	5.69	5.64	5.66
04/07/1989	5.64	5.72	5.62	5.69
04/10/1989	5.73	5.73	5.69	5.7
04/11/1989	5.72	5.8	5.71	5.78
04/12/1989	5.83	5.84	5.78	5.8
04/13/1989	5.78	5.79	5.72	5.73
04/14/1989	5.78	5.83	5.75	5.81
04/17/1989	5.82	5.87	5.8	5.82
04/18/1989	5.9	5.93	5.88	5.93
04/19/1989	5.93	5.98	5.91	5.98
04/20/1989	5.99	5.99	5.87	5.95
04/21/1989	5.94	6	5.92	6
04/24/1989	5.97	5.99	5.96	5.97
04/25/1989	5.99	6.02	5.94	5.94
04/26/1989	5.92	5.96	5.91	5.96
04/27/1989	5.96	6.05	5.92	6.02
04/28/1989	6.04	6.04	5.98	6.01
05/01/1989	5.97	5.98	5.91	5.97
05/02/1989	5.98	6.02	5.98	5.98
05/03/1989	5.98	5.99	5.95	5.98
05/04/1989	5.97	6	5.97	6
05/05/1989	6.06	6.08	5.92	5.93
05/08/1989	5.91	5.95	5.86	5.95
05/09/1989	5.97	6	5.91	5.95
05/10/1989	5.97	6	5.91	5.98
05/11/1989	5.91	5.98	5.89	5.94
05/12/1989	6.13	6.14	6.02	6.14
05/15/1989	6.16	6.25	6.13	6.23
05/16/1989	6.22	6.28	6.19	6.27
05/17/1989	6.31	6.33	6.19	6.23
05/18/1989	6.23	6.27	6.2	6.23
05/19/1989	6.25	6.36	6.22	6.31
05/22/1989	6.42	6.47	6.3	6.44
05/23/1989	6.41	6.41	6.27	6.27
05/24/1989	6.2	6.25	6.09	6.14
05/25/1989	6.17	6.3	6.16	6.23
05/26/1989	6.23	6.25	6.13	6.22
05/30/1989	6.25	6.27	6.13	6.14
05/31/1989	6.13	6.23	6.09	6.17
06/01/1989	6.22	6.33	6.2	6.28
06/02/1989	6.38	6.47	6.38	6.45
06/05/1989	6.48	6.55	6.38	6.39
06/06/1989	6.44	6.55	6.36	6.5
06/07/1989	6.55	6.55	6.48	6.48
06/08/1989	6.53	6.55	6.44	6.44
06/09/1989	6.5	6.72	6.5	6.72
06/12/1989	6.69	6.72	6.5	6.58
06/13/1989	6.38	6.44	6.23	6.31
06/14/1989	6.36	6.36	6.25	6.27
06/15/1989	6.22	6.22	6.11	6.17
06/16/1989	6.14	6.27	6.13	6.23
06/19/1989	6.2	6.27	6.16	6.19
06/20/1989	6.25	6.27	6.11	6.13
06/21/1989	6.13	6.16	6.05	6.08
06/22/1989	6.03	6.22	6.03	6.13
06/23/1989	6.25	6.36	6.2	6.36
06/26/1989	6.39	6.44	6.27	6.28
06/27/1989	6.28	6.38	6.27	6.34
06/28/1989	6.3	6.31	6.19	6.23
06/29/1989	6.14	6.16	6.08	6.08
06/30/1989	6.05	6.09	5.89	5.98
07/03/1989	6.09	6.09	5.98	6.08
07/05/1989	6.09	6.17	6.03	6.13
07/06/1989	6.09	6.17	6.06	6.13
07/07/1989	6.17	6.28	6.08	6.23
07/10/1989	6.28	6.31	6.22	6.3
07/11/1989	6.27	6.38	6.27	6.34
07/12/1989	6.3	6.36	6.25	6.28
07/13/1989	6.19	6.28	6.19	6.2
07/14/1989	6.2	6.22	6.05	6.2
07/17/1989	6.17	6.2	6.08	6.11
07/18/1989	6.13	6.16	6.03	6.09
07/19/1989	6.13	6.28	6.13	6.27
07/20/1989	6.3	6.42	6.25	6.27
07/21/1989	6.28	6.31	6.23	6.31
07/24/1989	6.28	6.33	6.23	6.27
07/25/1989	6.23	6.31	6.2	6.23
07/26/1989	6.25	6.61	6.23	6.55
07/27/1989	6.66	6.69	6.59	6.67
07/28/1989	6.7	6.78	6.67	6.7
07/31/1989	6.64	6.67	6.55	6.67
08/01/1989	6.66	6.67	6.48	6.55
08/02/1989	6.52	6.59	6.47	6.58
08/03/1989	6.58	6.64	6.56	6.61
08/04/1989	6.58	6.61	6.53	6.59
08/07/1989	6.53	6.63	6.5	6.63
08/08/1989	6.63	6.63	6.5	6.5
08/09/1989	6.47	6.58	6.36	6.42
08/10/1989	6.41	6.47	6.39	6.47
08/11/1989	6.5	6.56	6.42	6.44
08/14/1989	6.44	6.58	6.42	6.5
08/15/1989	6.56	6.59	6.47	6.48
08/16/1989	6.38	6.39	6.33	6.38
08/17/1989	6.38	6.47	6.36	6.44
08/18/1989	6.45	6.45	6.36	6.45
08/21/1989	6.48	6.5	6.17	6.17
08/22/1989	6.23	6.31	6.22	6.25
08/23/1989	6.25	6.3	6.22	6.28
08/24/1989	6.25	6.34	6.19	6.34
08/25/1989	6.34	6.39	6.31	6.33
08/28/1989	6.31	6.42	6.28	6.41
08/29/1989	6.41	6.42	6.31	6.34
08/30/1989	6.38	6.44	6.33	6.42
08/31/1989	6.48	6.56	6.45	6.55
09/01/1989	6.58	6.72	6.58	6.69
09/05/1989	6.73	6.81	6.61	6.64
09/06/1989	6.61	6.63	6.48	6.59
09/07/1989	6.63	6.63	6.45	6.52
09/08/1989	6.52	6.55	6.31	6.5
09/11/1989	6.47	6.47	6.38	6.41
09/12/1989	6.38	6.48	6.36	6.38
09/13/1989	6.38	6.45	6.28	6.33
09/14/1989	6.41	6.41	6.31	6.33
09/15/1989	6.31	6.38	6.25	6.33
09/18/1989	6.36	6.56	6.34	6.56
09/19/1989	6.53	6.59	6.5	6.53
09/20/1989	6.52	6.61	6.48	6.59
09/21/1989	6.59	6.63	6.45	6.52
09/22/1989	6.48	6.56	6.48	6.52
09/25/1989	6.53	6.59	6.5	6.53
09/26/1989	6.55	6.59	6.5	6.53
09/27/1989	6.53	6.64	6.48	6.63
09/28/1989	6.67	6.75	6.66	6.75
09/29/1989	6.78	6.86	6.73	6.84
10/02/1989	6.78	6.88	6.75	6.84
10/03/1989	6.92	6.92	6.8	6.88
10/04/1989	6.91	7	6.84	6.97
10/05/1989	6.97	7.06	6.89	6.92
10/06/1989	6.98	7.03	6.95	7
10/09/1989	7.03	7.03	6.97	7.03
10/10/1989	7.02	7.08	6.97	7.03
10/11/1989	7.03	7.05	6.95	6.98
10/12/1989	6.98	7.06	6.86	6.89
10/13/1989	6.92	6.97	6.31	6.33
10/16/1989	6.34	6.78	6.33	6.78
10/17/1989	6.72	6.84	6.53	6.84
10/18/1989	6.81	6.95	6.73	6.81
10/19/1989	6.83	6.94	6.81	6.88
10/20/1989	6.95	6.95	6.88	6.92
10/23/1989	6.86	6.94	6.84	6.88
10/24/1989	6.89	6.91	6.53	6.83
10/25/1989	6.77	6.89	6.77	6.81
10/26/1989	6.75	6.86	6.7	6.78
10/27/1989	6.75	6.78	6.63	6.69
10/30/1989	6.81	6.81	6.66	6.72
10/31/1989	6.78	6.97	6.77	6.92
11/01/1989	6.88	6.95	6.83	6.95
11/02/1989	6.95	6.95	6.77	6.84
11/03/1989	6.78	6.89	6.77	6.8
11/06/1989	6.8	6.8	6.66	6.67
11/07/1989	6.55	6.78	6.55	6.77
11/08/1989	6.88	6.94	6.84	6.91
11/09/1989	6.94	7.03	6.86	6.88
11/10/1989	6.94	7	6.92	7
11/13/1989	7	7.05	6.95	7
11/14/1989	6.95	7.02	6.91	6.92
11/15/1989	6.95	7.02	6.88	7.02
11/16/1989	7.02	7.02	6.91	6.92
11/17/1989	6.94	6.97	6.89	6.91
11/20/1989	6.88	6.89	6.81	6.88
11/21/1989	6.88	6.94	6.81	6.91
11/22/1989	6.92	7.06	6.91	7.05
11/24/1989	7.09	7.13	7.05	7.09
11/27/1989	7.09	7.16	7.05	7.05
11/28/1989	7.05	7.06	6.97	7.02
11/29/1989	7.03	7.03	6.95	6.98
11/30/1989	7.03	7.13	7	7.06
12/01/1989	7.13	7.23	7.11	7.17
12/04/1989	7.19	7.31	7.17	7.25
12/05/1989	7.25	7.28	7.16	7.19
12/06/1989	7.22	7.27	7.2	7.23
12/07/1989	7.25	7.28	7.19	7.23
12/08/1989	7.23	7.27	7.22	7.27
12/11/1989	7.28	7.3	7.22	7.28
12/12/1989	7.22	7.28	7.19	7.25
12/13/1989	7.25	7.36	7.25	7.31
12/14/1989	7.25	7.27	7.22	7.25
12/15/1989	7.25	7.25	7.08	7.17
12/18/1989	7.16	7.22	6.94	7.02
12/19/1989	7.03	7.06	6.97	7.02
12/20/1989	7.11	7.13	6.98	7.05
12/21/1989	7.08	7.09	7.05	7.08
12/22/1989	7.03	7.16	7.03	7.11
12/26/1989	7.14	7.19	7.11	7.13
12/27/1989	7.17	7.31	7.16	7.31
12/28/1989	7.3	7.41	7.23	7.39
12/29/1989	7.38	7.44	7.38	7.42

Menu

Create your free account now!

JNJ: Johnson & Johnson Historical Data

1989 Historical Chart

Average

Low

High