Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 43.87 44.00 43.76 43.83 7,028,979 -0.06(-0.15%)
Dec 30, 2010 44.01 44.07 43.87 43.90 8,141,959 -0.13(-0.31%)
Dec 29, 2010 44.02 44.25 44.02 44.03 7,019,793 +0.06(+0.13%)
Dec 28, 2010 43.98 44.15 43.87 43.97 8,966,184 +0.09(+0.19%)
Dec 27, 2010 44.07 44.11 43.81 43.89 7,286,333 -0.23(-0.51%)
Dec 23, 2010 43.95 44.26 43.95 44.12 10,230,558 +0.16(+0.37%)
Dec 22, 2010 44.17 44.22 43.88 43.95 12,488,059 -0.23(-0.51%)
Dec 21, 2010 44.50 44.51 44.14 44.18 11,158,955 -0.13(-0.29%)
Dec 20, 2010 44.32 44.40 44.10 44.31 12,549,782 -0.01(-0.03%)
Dec 17, 2010 44.12 44.32 43.92 44.32 22,522,000 +0.10(+0.22%)
Dec 16, 2010 44.47 44.50 43.97 44.22 15,720,754 -0.12(-0.27%)
Dec 15, 2010 44.60 44.76 44.25 44.34 16,275,363 -0.14(-0.32%)
Dec 14, 2010 43.96 44.60 43.86 44.48 19,037,012 +0.64(+1.47%)
Dec 13, 2010 43.82 43.92 43.63 43.84 19,294,360 -0.04(-0.08%)
Dec 10, 2010 44.07 44.17 43.72 43.87 16,169,785 -0.11(-0.24%)
Dec 09, 2010 44.24 44.62 43.76 43.98 18,295,380 -0.28(-0.62%)
Dec 08, 2010 44.09 44.34 44.04 44.26 11,118,038 +0.10(+0.22%)
Dec 07, 2010 44.34 44.46 44.12 44.16 13,445,078 +0.08(+0.18%)
Dec 06, 2010 44.16 44.28 44.08 44.08 12,683,587 -0.26(-0.58%)
Dec 03, 2010 44.30 44.48 44.10 44.34 13,945,228 -0.03(-0.06%)
Dec 02, 2010 44.21 44.56 44.13 44.36 14,336,926 +0.13(+0.29%)
Dec 01, 2010 44.07 44.28 43.81 44.24 21,506,408 +0.62(+1.41%)
Nov 30, 2010 43.57 43.81 43.41 43.62 17,826,576 -0.26(-0.58%)
Nov 29, 2010 43.80 43.95 43.51 43.87 16,960,090 -0.28(-0.63%)
Nov 26, 2010 44.29 44.34 44.04 44.15 6,545,691 -0.32(-0.72%)
Nov 24, 2010 44.29 44.47 44.47 44.47 13,714,034 +0.30(+0.67%)
Nov 23, 2010 44.26 44.44 44.02 44.17 21,015,354 -0.53(-1.18%)
Nov 22, 2010 44.62 44.84 44.33 44.70 15,790,933 -0.15(-0.33%)
Nov 19, 2010 44.85 45.12 44.72 44.85 18,345,696 +0.00(+0.00%)
Nov 18, 2010 44.60 44.97 44.48 44.85 13,378,257 +0.54(+1.22%)
Nov 17, 2010 44.36 44.47 44.21 44.31 10,554,249 -0.06(-0.13%)
Nov 16, 2010 44.72 44.93 44.02 44.36 22,093,942 -0.73(-1.62%)
Nov 15, 2010 45.05 45.45 44.95 45.10 18,011,062 +0.36(+0.80%)
Nov 12, 2010 44.75 45.03 44.62 44.74 18,423,126 -0.18(-0.39%)
Nov 11, 2010 44.76 44.93 44.67 44.91 12,964,638 -0.02(-0.05%)
Nov 10, 2010 45.14 45.21 44.65 44.93 15,364,066 -0.25(-0.56%)
Nov 09, 2010 45.30 45.32 45.04 45.19 13,127,851 -0.11(-0.23%)
Nov 08, 2010 45.36 45.40 45.04 45.29 12,075,124 -0.13(-0.29%)
Nov 05, 2010 45.50 45.56 45.04 45.43 13,202,393 -0.08(-0.17%)
Nov 04, 2010 45.19 45.62 45.14 45.50 16,135,437 +0.40(+0.89%)
Nov 03, 2010 44.96 45.11 44.65 45.10 13,266,933 +0.22(+0.49%)
Nov 02, 2010 44.93 45.11 44.77 44.88 12,249,354 +0.13(+0.30%)
Nov 01, 2010 44.88 45.03 44.48 44.75 13,321,150 -0.04(-0.08%)
Oct 29, 2010 44.72 44.86 44.49 44.79 13,249,881 +0.13(+0.28%)
Oct 28, 2010 44.93 45.05 44.62 44.66 14,405,139 -0.01(-0.02%)
Oct 27, 2010 44.67 44.75 44.46 44.67 16,959,058 -0.29(-0.64%)
Oct 25, 2010 45.00 45.13 44.86 44.95 11,065,735 +0.12(+0.27%)
Oct 22, 2010 45.02 45.05 44.72 44.84 9,642,021 -0.13(-0.28%)
Oct 21, 2010 44.87 45.12 44.63 44.96 15,799,745 +0.27(+0.61%)
Oct 20, 2010 44.49 44.99 44.31 44.69 14,526,044 +0.22(+0.49%)
Oct 19, 2010 44.19 44.74 43.91 44.47 24,529,578 -0.40(-0.89%)
Oct 18, 2010 44.75 44.95 44.44 44.87 15,440,216 +0.20(+0.46%)
Oct 15, 2010 44.95 44.97 44.36 44.67 18,878,980 -0.12(-0.27%)
Oct 14, 2010 44.82 44.83 44.54 44.79 12,316,827 +0.11(+0.25%)
Oct 13, 2010 44.57 44.82 44.47 44.67 14,381,061 +0.20(+0.46%)
Oct 12, 2010 44.36 44.58 44.24 44.47 12,392,362 -0.01(-0.02%)
Oct 11, 2010 44.45 44.48 44.29 44.48 8,786,029 +0.05(+0.11%)
Oct 08, 2010 44.43 44.54 44.29 44.43 10,472,068 +0.01(+0.02%)
Oct 07, 2010 44.47 44.62 44.27 44.42 7,870 +0.01(+0.02%)
Oct 06, 2010 44.19 44.45 43.91 44.41 16,138,839 +0.26(+0.59%)
Oct 05, 2010 43.62 44.22 43.57 44.15 168,753 +0.82(+1.90%)
Oct 04, 2010 43.24 43.55 43.07 43.33 12,396,149 -0.06(-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.