Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 43.27 43.41 42.72 42.72 21,456,230 -0.47(-1.09%)
Apr 29, 2010 43.09 43.41 43.09 43.19 11,935,372 +0.26(+0.60%)
Apr 28, 2010 42.81 43.09 42.69 42.93 18,778,782 +0.23(+0.53%)
Apr 27, 2010 42.90 43.11 42.66 42.71 66,684 -0.32(-0.74%)
Apr 26, 2010 43.18 43.32 43.00 43.03 13,968,703 -0.19(-0.43%)
Apr 23, 2010 42.99 43.21 42.74 43.21 17,572,334 +0.17(+0.40%)
Apr 22, 2010 43.31 43.35 42.74 43.04 29,472,926 -0.41(-0.93%)
Apr 21, 2010 43.45 43.84 43.23 43.45 274,839 -0.40(-0.91%)
Apr 20, 2010 43.87 43.98 43.67 43.84 131,220 -0.03(-0.06%)
Apr 19, 2010 43.23 43.92 43.23 43.87 22,013,746 +0.67(+1.55%)
Apr 16, 2010 43.41 43.62 43.11 43.20 23,696,156 -0.33(-0.75%)
Apr 15, 2010 43.38 43.55 43.27 43.53 13,029,290 +0.01(+0.03%)
Apr 14, 2010 43.47 43.59 43.31 43.51 15,806,076 -0.13(-0.29%)
Apr 13, 2010 43.23 43.75 43.13 43.64 18,785,674 +0.38(+0.88%)
Apr 12, 2010 43.26 43.33 43.14 43.26 13,088,024 -0.02(-0.05%)
Apr 09, 2010 43.11 43.30 43.04 43.28 10,495,141 +0.14(+0.32%)
Apr 08, 2010 43.31 43.31 43.03 43.14 13,457,568 -0.19(-0.44%)
Apr 07, 2010 43.35 43.51 43.24 43.33 14,161,781 -0.06(-0.14%)
Apr 06, 2010 43.27 43.48 43.19 43.39 12,432,047 -0.26(-0.59%)
Apr 05, 2010 43.70 43.78 43.44 43.65 12,970,064 -0.05(-0.11%)
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.