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 (%)
Mar 31, 2010 43.09 43.40 42.99 43.33 17,966,440 +0.19(+0.45%)
Mar 30, 2010 43.16 43.18 42.90 43.13 12,507,566 +0.06(+0.14%)
Mar 29, 2010 42.84 43.15 42.80 43.07 11,439,486 +0.29(+0.68%)
Mar 26, 2010 42.98 43.01 42.75 42.78 14,221,256 -0.13(-0.29%)
Mar 25, 2010 43.22 43.36 42.88 42.91 15,795,977 -0.12(-0.28%)
Mar 24, 2010 43.40 43.40 43.03 43.03 14,072,051 -0.41(-0.93%)
Mar 23, 2010 43.31 43.45 43.11 43.43 14,226,609 +0.17(+0.40%)
Mar 22, 2010 43.24 43.49 43.18 43.26 13,248,338 -0.01(-0.02%)
Mar 19, 2010 43.36 43.52 43.07 43.27 34,788,360 +0.03(+0.08%)
Mar 18, 2010 42.91 43.29 42.78 43.23 17,669,896 +0.27(+0.63%)
Mar 17, 2010 43.01 43.02 42.85 42.96 12,130,013 +0.08(+0.19%)
Mar 16, 2010 42.99 43.01 42.68 42.88 13,374,979 -0.03(-0.06%)
Mar 15, 2010 42.68 42.91 42.68 42.91 11,202,577 +0.26(+0.61%)
Mar 12, 2010 42.70 42.70 42.43 42.65 12,374,267 -0.03(-0.06%)
Mar 11, 2010 42.63 42.68 42.26 42.68 14,986,168 -0.05(-0.11%)
Mar 10, 2010 42.85 42.90 42.63 42.72 12,695,732 +0.02(+0.05%)
Mar 09, 2010 42.89 42.89 42.59 42.70 13,283,616 +0.04(+0.09%)
Mar 08, 2010 42.58 42.80 42.54 42.66 50,232,364 +0.11(+0.25%)
Mar 05, 2010 42.30 42.58 42.23 42.56 16,002,706 +0.31(+0.74%)
Mar 04, 2010 42.13 42.33 42.11 42.24 12,139,846 +0.11(+0.27%)
Mar 03, 2010 42.26 42.36 42.01 42.13 14,085,924 -0.03(-0.06%)
Mar 02, 2010 42.07 42.29 41.88 42.16 13,564,538 +0.03(+0.08%)
Mar 01, 2010 42.04 42.17 41.98 42.12 13,873,680 +0.26(+0.62%)
Feb 26, 2010 42.17 42.26 41.86 41.86 14,081,906 -0.19(-0.44%)
Feb 25, 2010 41.73 42.10 41.55 42.05 15,844,255 -0.14(-0.33%)
Feb 24, 2010 42.23 42.43 42.03 42.19 12,820,175 +0.12(+0.28%)
Feb 23, 2010 42.24 42.43 42.02 42.07 18,782,500 -0.12(-0.28%)
Feb 22, 2010 42.40 42.60 42.12 42.19 14,807,077 -0.21(-0.50%)
Feb 19, 2010 42.63 42.84 42.28 42.40 21,402,226 -0.15(-0.36%)
Feb 18, 2010 42.19 42.67 42.17 42.56 12,525,927 +0.36(+0.86%)
Feb 17, 2010 41.96 42.44 41.95 42.19 14,383,271 +0.24(+0.58%)
Feb 16, 2010 41.71 42.02 41.43 41.95 15,485,552 +0.59(+1.42%)
Feb 12, 2010 41.29 41.36 41.36 41.36 18,705,484 -0.13(-0.30%)
Feb 11, 2010 41.30 41.69 41.06 41.49 12,666,982 +0.12(+0.29%)
Feb 10, 2010 41.41 41.59 41.03 41.37 15,339,137 -0.02(-0.05%)
Feb 09, 2010 41.25 41.86 41.20 41.39 17,220,264 +0.22(+0.54%)
Feb 08, 2010 41.22 41.53 41.06 41.16 15,287,234 -0.15(-0.35%)
Feb 05, 2010 41.34 41.94 40.81 41.31 25,437,098 +0.00(+0.00%)
Feb 04, 2010 41.87 41.96 41.30 41.31 27,849,448 -0.55(-1.32%)
Feb 03, 2010 42.12 42.12 41.74 41.86 14,035,196 -0.34(-0.80%)
Feb 02, 2010 41.68 42.34 41.30 42.20 20,636,434 +0.77(+1.85%)
Feb 01, 2010 41.72 41.72 41.40 41.43 15,375,316 -0.02(-0.06%)
Jan 29, 2010 42.17 42.38 41.43 41.45 27,062,034 -0.47(-1.12%)
Jan 28, 2010 41.92 42.25 41.57 41.92 25,923,510 +0.09(+0.20%)
Jan 27, 2010 41.40 42.02 41.35 41.84 22,718,658 +0.43(+1.04%)
Jan 26, 2010 41.31 41.55 41.03 41.41 23,701,032 -0.28(-0.68%)
Jan 25, 2010 41.99 42.01 41.58 41.69 15,166,072 +0.01(+0.03%)
Jan 22, 2010 42.15 42.33 41.61 41.68 21,255,206 -0.51(-1.20%)
Jan 21, 2010 42.91 43.18 42.07 42.19 21,947,558 -0.78(-1.81%)
Jan 20, 2010 43.18 43.49 42.52 42.96 19,762,690 -0.13(-0.31%)
Jan 19, 2010 42.30 43.36 42.28 43.10 23,020,956 +0.52(+1.22%)
Jan 15, 2010 42.96 42.58 42.58 42.58 31,835,928 -0.36(-0.83%)
Jan 14, 2010 43.00 43.04 42.70 42.93 11,977,589 +0.09(+0.20%)
Jan 13, 2010 42.56 43.02 42.56 42.85 19,748,660 +0.27(+0.64%)
Jan 12, 2010 42.29 42.68 42.22 42.58 16,407,930 +0.22(+0.53%)
Jan 11, 2010 42.70 42.70 42.21 42.35 12,093,867 +0.01(+0.02%)
Jan 08, 2010 42.15 42.38 41.96 42.34 11,976,913 +0.15(+0.34%)
Jan 07, 2010 42.37 42.43 42.03 42.20 16,529,198 -0.30(-0.71%)
Jan 06, 2010 42.14 42.56 42.09 42.50 19,972,672 +0.34(+0.81%)
Jan 05, 2010 42.59 42.62 42.09 42.16 16,184,097 -0.49(-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.