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 (%)
Nov 30, 2010 41.97 42.21 41.82 42.02 18,504,058 -0.25(-0.58%)
Nov 29, 2010 42.20 42.34 41.91 42.27 17,604,642 -0.27(-0.63%)
Nov 26, 2010 42.67 42.72 42.43 42.53 6,794,454 -0.31(-0.72%)
Nov 24, 2010 42.67 42.84 42.84 42.84 14,235,226 +0.28(+0.67%)
Nov 23, 2010 42.64 42.81 42.41 42.56 21,814,026 -0.51(-1.18%)
Nov 22, 2010 42.98 43.20 42.71 43.06 16,391,055 -0.14(-0.33%)
Nov 19, 2010 43.21 43.47 43.09 43.21 19,042,910 +0.00(+0.00%)
Nov 18, 2010 42.96 43.32 42.85 43.21 13,886,687 +0.52(+1.22%)
Nov 17, 2010 42.73 42.84 42.59 42.69 10,955,355 -0.05(-0.13%)
Nov 16, 2010 43.09 43.29 42.41 42.74 22,933,604 -0.70(-1.62%)
Nov 15, 2010 43.40 43.79 43.31 43.44 18,695,558 +0.35(+0.80%)
Nov 12, 2010 43.11 43.38 42.99 43.10 19,123,282 -0.17(-0.39%)
Nov 11, 2010 43.12 43.29 43.04 43.27 13,457,349 -0.02(-0.05%)
Nov 10, 2010 43.48 43.55 43.02 43.29 15,947,966 -0.24(-0.56%)
Nov 09, 2010 43.64 43.66 43.39 43.53 13,626,765 -0.10(-0.23%)
Nov 08, 2010 43.70 43.74 43.39 43.63 12,534,030 -0.13(-0.29%)
Nov 05, 2010 43.83 43.89 43.39 43.76 13,704,140 -0.07(-0.17%)
Nov 04, 2010 43.54 43.95 43.48 43.84 16,748,652 +0.39(+0.89%)
Nov 03, 2010 43.32 43.46 43.02 43.45 13,771,132 +0.21(+0.49%)
Nov 02, 2010 43.28 43.46 43.13 43.24 12,714,882 +0.13(+0.30%)
Nov 01, 2010 43.24 43.38 42.86 43.11 13,827,410 -0.03(-0.08%)
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%)
Oct 01, 2010 41.80 42.14 41.68 41.80 14,437,937 -0.14(-0.34%)
Sep 30, 2010 41.94 42.44 41.66 41.94 114,415 -0.23(-0.56%)
Sep 29, 2010 42.18 42.34 42.06 42.18 10,967 -0.08(-0.19%)
Sep 28, 2010 41.94 42.37 41.76 42.26 34,947 +0.27(+0.64%)
Sep 27, 2010 42.06 42.19 41.92 41.99 11,356,879 -0.07(-0.18%)
Sep 24, 2010 41.95 42.24 41.85 42.06 18,668,386 +0.22(+0.53%)
Sep 23, 2010 41.84 41.97 41.68 41.84 12,387,797 -0.11(-0.26%)
Sep 22, 2010 41.95 42.31 41.90 41.95 13,812,744 +0.02(+0.05%)
Sep 21, 2010 41.87 42.12 41.83 41.93 443 -0.10(-0.24%)
Sep 20, 2010 41.73 42.12 41.64 42.03 16,487,341 +0.35(+0.84%)
Sep 17, 2010 41.68 41.78 41.38 41.68 18,082,932 +0.35(+0.85%)
Sep 15, 2010 41.07 41.39 40.95 41.33 13,460,357 +0.32(+0.78%)
Sep 14, 2010 40.91 41.27 40.78 41.01 20,358 +0.18(+0.43%)
Sep 13, 2010 40.66 40.87 40.56 40.83 15,785,156 +0.23(+0.57%)
Sep 10, 2010 40.57 40.61 40.46 40.60 12,348,336 +0.11(+0.27%)
Sep 09, 2010 40.20 40.63 40.11 40.49 20,600,376 +0.66(+1.65%)
Sep 08, 2010 39.55 39.96 39.55 39.84 153,818 +0.10(+0.26%)
Sep 07, 2010 39.80 39.92 39.69 39.73 22,630 -0.16(-0.39%)
Sep 03, 2010 39.84 39.94 39.60 39.89 11,129,008 +0.22(+0.55%)
Sep 02, 2010 39.61 39.80 39.46 39.67 7,436 +0.20(+0.51%)
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.