Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 41.61 41.73 41.51 41.57 7,410,913 -0.06(-0.15%)
Dec 30, 2010 41.74 41.80 41.61 41.63 8,584,368 -0.13(-0.31%)
Dec 29, 2010 41.75 41.97 41.75 41.76 7,401,227 +0.05(+0.13%)
Dec 28, 2010 41.71 41.88 41.61 41.71 9,453,379 +0.08(+0.19%)
Dec 27, 2010 41.80 41.84 41.55 41.63 7,682,250 -0.22(-0.51%)
Dec 23, 2010 41.69 41.98 41.69 41.84 10,786,455 +0.15(+0.37%)
Dec 22, 2010 41.90 41.94 41.62 41.69 13,166,622 -0.22(-0.51%)
Dec 21, 2010 42.20 42.21 41.86 41.90 11,765,299 -0.12(-0.29%)
Dec 20, 2010 42.04 42.11 41.83 42.02 13,231,699 -0.01(-0.03%)
Dec 17, 2010 41.84 42.04 41.66 42.04 23,745,778 +0.09(+0.22%)
Dec 16, 2010 42.18 42.20 41.70 41.94 16,574,972 -0.11(-0.27%)
Dec 15, 2010 42.30 42.45 41.97 42.06 17,159,716 -0.13(-0.32%)
Dec 14, 2010 41.69 42.31 41.60 42.19 20,071,424 +0.61(+1.47%)
Dec 13, 2010 41.56 41.65 41.38 41.58 20,342,756 -0.03(-0.08%)
Dec 10, 2010 41.80 41.90 41.47 41.61 17,048,402 -0.10(-0.24%)
Dec 09, 2010 41.96 42.32 41.51 41.71 19,289,494 -0.26(-0.62%)
Dec 08, 2010 41.82 42.05 41.77 41.98 11,722,159 +0.09(+0.22%)
Dec 07, 2010 42.05 42.17 41.84 41.88 14,175,643 +0.07(+0.18%)
Dec 06, 2010 41.88 42.00 41.81 41.81 13,372,774 -0.24(-0.58%)
Dec 03, 2010 42.02 42.19 41.83 42.05 14,702,970 -0.03(-0.06%)
Dec 02, 2010 41.94 42.27 41.86 42.08 15,115,951 +0.12(+0.29%)
Dec 01, 2010 41.79 42.00 41.55 41.96 22,675,000 +0.58(+1.41%)
Nov 30, 2010 41.32 41.55 41.17 41.37 18,795,218 -0.24(-0.58%)
Nov 29, 2010 41.55 41.68 41.26 41.61 17,881,650 -0.26(-0.63%)
Nov 26, 2010 42.01 42.06 41.77 41.88 6,901,364 -0.30(-0.72%)
Nov 24, 2010 42.00 42.18 42.18 42.18 14,459,216 +0.28(+0.67%)
Nov 23, 2010 41.98 42.15 41.75 41.90 22,157,268 -0.50(-1.18%)
Nov 22, 2010 42.32 42.53 42.04 42.40 16,648,967 -0.14(-0.33%)
Nov 19, 2010 42.54 42.80 42.42 42.54 19,342,548 +0.00(+0.00%)
Nov 18, 2010 42.30 42.65 42.18 42.54 14,105,193 +0.51(+1.22%)
Nov 17, 2010 42.07 42.18 41.93 42.02 11,127,737 -0.05(-0.13%)
Nov 16, 2010 42.42 42.62 41.75 42.08 23,294,464 -0.69(-1.62%)
Nov 15, 2010 42.72 43.11 42.64 42.77 18,989,732 +0.34(+0.80%)
Nov 12, 2010 42.44 42.71 42.32 42.43 19,424,186 -0.17(-0.39%)
Nov 11, 2010 42.45 42.62 42.37 42.60 13,669,099 -0.02(-0.05%)
Nov 10, 2010 42.81 42.88 42.35 42.62 16,198,906 -0.24(-0.56%)
Nov 09, 2010 42.96 42.98 42.72 42.86 13,841,181 -0.10(-0.23%)
Nov 08, 2010 43.02 43.06 42.72 42.96 12,731,252 -0.13(-0.29%)
Nov 05, 2010 43.15 43.21 42.72 43.08 13,919,773 -0.07(-0.17%)
Nov 04, 2010 42.86 43.26 42.81 43.16 17,012,192 +0.38(+0.89%)
Nov 03, 2010 42.64 42.78 42.35 42.78 13,987,820 +0.21(+0.49%)
Nov 02, 2010 42.61 42.78 42.46 42.57 12,914,950 +0.13(+0.30%)
Nov 01, 2010 42.57 42.71 42.19 42.44 14,044,984 -0.03(-0.08%)
Oct 29, 2010 42.41 42.54 42.20 42.48 13,969,842 +0.12(+0.28%)
Oct 28, 2010 42.61 42.72 42.32 42.36 15,187,873 -0.01(-0.02%)
Oct 27, 2010 42.37 42.44 42.17 42.36 17,880,566 -0.27(-0.64%)
Oct 25, 2010 42.68 42.80 42.55 42.64 11,667,016 +0.11(+0.27%)
Oct 22, 2010 42.70 42.73 42.41 42.52 10,165,941 -0.12(-0.28%)
Oct 21, 2010 42.56 42.80 42.33 42.64 16,658,259 +0.26(+0.61%)
Oct 20, 2010 42.20 42.67 42.02 42.38 15,315,348 +0.21(+0.49%)
Oct 19, 2010 41.91 42.43 41.65 42.18 25,862,446 -0.38(-0.89%)
Oct 18, 2010 42.44 42.64 42.15 42.56 16,279,193 +0.19(+0.46%)
Oct 15, 2010 42.64 42.65 42.08 42.36 19,904,812 -0.11(-0.27%)
Oct 14, 2010 42.51 42.52 42.24 42.48 12,986,089 +0.11(+0.25%)
Oct 13, 2010 42.27 42.51 42.18 42.37 15,162,487 +0.19(+0.46%)
Oct 12, 2010 42.07 42.28 41.96 42.18 13,065,728 -0.01(-0.02%)
Oct 11, 2010 42.16 42.19 42.01 42.18 9,263,436 +0.05(+0.11%)
Oct 08, 2010 42.14 42.24 42.00 42.14 11,041,091 +0.01(+0.02%)
Oct 07, 2010 42.18 42.32 41.98 42.13 8,298 +0.01(+0.02%)
Oct 06, 2010 41.91 42.16 41.65 42.12 17,015,778 +0.25(+0.59%)
Oct 05, 2010 41.37 41.94 41.32 41.88 177,922 +0.78(+1.90%)
Oct 04, 2010 41.01 41.30 40.85 41.10 13,069,721 -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.