Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 43.78 44.00 43.00 43.03 26,071,222 -0.49(-1.12%)
Jan 28, 2010 43.52 43.86 43.15 43.52 24,974,382 +0.09(+0.20%)
Jan 27, 2010 42.98 43.62 42.92 43.43 21,886,868 +0.45(+1.04%)
Jan 26, 2010 42.88 43.13 42.59 42.98 22,833,274 -0.29(-0.68%)
Jan 25, 2010 43.58 43.61 43.16 43.28 14,610,802 +0.01(+0.03%)
Jan 22, 2010 43.75 43.94 43.19 43.26 20,476,998 -0.53(-1.20%)
Jan 21, 2010 44.54 44.82 43.67 43.79 21,144,000 -0.81(-1.81%)
Jan 20, 2010 44.82 45.15 44.13 44.60 19,039,126 -0.14(-0.31%)
Jan 19, 2010 43.91 45.01 43.89 44.73 22,178,096 +0.54(+1.22%)
Jan 15, 2010 44.59 44.19 44.19 44.19 30,670,332 -0.37(-0.83%)
Jan 14, 2010 44.63 44.68 44.32 44.56 11,539,058 +0.09(+0.20%)
Jan 13, 2010 44.18 44.65 44.18 44.47 19,025,610 +0.28(+0.63%)
Jan 12, 2010 43.90 44.30 43.82 44.19 15,807,192 +0.23(+0.53%)
Jan 11, 2010 44.32 44.32 43.82 43.96 11,651,078 +0.01(+0.02%)
Jan 08, 2010 43.76 43.99 43.56 43.95 11,538,406 +0.15(+0.34%)
Jan 07, 2010 43.98 44.04 43.63 43.80 15,924,020 -0.31(-0.71%)
Jan 06, 2010 43.74 44.18 43.69 44.12 19,241,418 +0.36(+0.81%)
Jan 05, 2010 44.21 44.23 43.69 43.76 15,591,555 -0.51(-1.16%)
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.