Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 43.08 43.21 42.86 43.15 13,753,433 +0.12(+0.28%)
Oct 28, 2010 43.28 43.40 42.99 43.02 14,952,595 -0.01(-0.02%)
Oct 27, 2010 43.04 43.11 42.83 43.03 17,603,574 -0.28(-0.64%)
Oct 25, 2010 43.35 43.48 43.22 43.31 11,486,280 +0.12(+0.27%)
Oct 22, 2010 43.38 43.40 43.08 43.19 10,008,459 -0.12(-0.28%)
Oct 21, 2010 43.23 43.47 43.00 43.32 16,400,202 +0.26(+0.61%)
Oct 20, 2010 42.86 43.34 42.69 43.05 15,078,095 +0.21(+0.49%)
Oct 19, 2010 42.57 43.10 42.31 42.84 25,461,806 -0.39(-0.89%)
Oct 18, 2010 43.11 43.31 42.81 43.23 16,027,009 +0.20(+0.46%)
Oct 15, 2010 43.31 43.32 42.74 43.03 19,596,462 -0.12(-0.27%)
Oct 14, 2010 43.18 43.19 42.91 43.15 12,784,919 +0.11(+0.25%)
Oct 13, 2010 42.94 43.18 42.84 43.04 14,927,602 +0.20(+0.46%)
Oct 12, 2010 42.73 42.94 42.62 42.84 12,863,324 -0.01(-0.02%)
Oct 11, 2010 42.82 42.86 42.67 42.85 9,119,935 +0.05(+0.11%)
Oct 08, 2010 42.80 42.91 42.67 42.80 10,870,051 +0.01(+0.02%)
Oct 07, 2010 42.84 42.98 42.65 42.79 8,169 +0.01(+0.02%)
Oct 06, 2010 42.57 42.82 42.31 42.79 16,752,183 +0.25(+0.59%)
Oct 05, 2010 42.02 42.60 41.98 42.54 175,166 +0.79(+1.90%)
Oct 04, 2010 41.66 41.95 41.49 41.74 12,867,255 -0.05(-0.13%)
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.