Skip to main content

Johnson & Johnson (NY: JNJ )

158.60 +0.64 (+0.41%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 43.28 43.42 42.73 42.73 21,452,840 -0.47(-1.09%)
Apr 29, 2010 43.09 43.42 43.09 43.20 11,933,485 +0.26(+0.60%)
Apr 28, 2010 42.82 43.10 42.70 42.94 18,775,814 +0.23(+0.53%)
Apr 27, 2010 42.91 43.11 42.67 42.72 66,673 -0.32(-0.74%)
Apr 26, 2010 43.19 43.33 43.01 43.03 13,966,495 -0.19(-0.43%)
Apr 23, 2010 43.00 43.22 42.75 43.22 17,569,556 +0.17(+0.40%)
Apr 22, 2010 43.31 43.35 42.75 43.05 29,468,268 -0.41(-0.93%)
Apr 21, 2010 43.45 43.85 43.24 43.45 274,796 -0.40(-0.91%)
Apr 20, 2010 43.88 43.99 43.68 43.85 131,199 -0.03(-0.06%)
Apr 19, 2010 43.23 43.92 43.23 43.88 22,010,268 +0.67(+1.55%)
Apr 16, 2010 43.42 43.63 43.12 43.21 23,692,410 -0.33(-0.75%)
Apr 15, 2010 43.39 43.55 43.28 43.53 13,027,231 +0.01(+0.03%)
Apr 14, 2010 43.48 43.59 43.31 43.52 15,803,578 -0.13(-0.29%)
Apr 13, 2010 43.23 43.76 43.13 43.65 18,782,706 +0.38(+0.88%)
Apr 12, 2010 43.27 43.33 43.15 43.27 13,085,956 -0.02(-0.05%)
Apr 09, 2010 43.11 43.31 43.05 43.29 10,493,483 +0.14(+0.32%)
Apr 08, 2010 43.32 43.32 43.04 43.15 13,455,442 -0.19(-0.44%)
Apr 07, 2010 43.35 43.52 43.25 43.34 14,159,543 -0.06(-0.14%)
Apr 06, 2010 43.28 43.49 43.19 43.40 12,430,082 -0.26(-0.59%)
Apr 05, 2010 43.71 43.79 43.45 43.66 12,968,014 -0.05(-0.11%)
Apr 01, 2010 43.44 43.71 43.71 43.71 15,952,241 +0.38(+0.87%)
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%)
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.