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 (%)
May 28, 2010 39.09 39.64 39.02 39.09 39,999,700 -0.49(-1.24%)
May 27, 2010 40.05 40.16 39.36 39.58 44,634,252 -0.06(-0.15%)
May 26, 2010 40.42 40.42 39.63 39.64 89,018 -0.46(-1.14%)
May 25, 2010 39.67 40.14 39.30 40.10 127,052 -0.15(-0.36%)
May 24, 2010 40.28 40.83 40.00 40.24 21,111,460 -0.21(-0.51%)
May 21, 2010 39.72 40.50 39.54 40.45 32,830,268 +0.22(+0.54%)
May 20, 2010 40.62 40.97 40.23 40.23 201,899 -1.11(-2.68%)
May 19, 2010 41.65 41.83 41.23 41.34 28,392,602 -0.50(-1.19%)
May 18, 2010 42.15 42.23 41.76 41.84 134,515 -0.60(-1.42%)
May 17, 2010 42.56 42.68 41.99 42.44 15,427,316 -0.06(-0.14%)
May 14, 2010 42.50 43.05 42.13 42.50 18,821,108 -0.47(-1.08%)
May 13, 2010 43.08 43.29 42.86 42.97 18,527,776 -0.09(-0.22%)
May 12, 2010 43.09 43.22 42.85 43.06 16,592,267 +0.09(+0.22%)
May 11, 2010 43.05 43.25 42.83 42.97 23,378 -0.05(-0.12%)
May 10, 2010 42.62 43.07 42.57 43.02 27,761,726 +0.96(+2.27%)
May 07, 2010 42.03 42.26 41.25 42.06 30,805,724 -0.03(-0.06%)
May 06, 2010 42.00 43.25 39.88 42.09 20,047 -1.12(-2.59%)
May 05, 2010 43.19 43.32 42.99 43.21 19,782,104 +0.22(+0.52%)
May 04, 2010 43.23 43.37 42.80 42.99 76,543 -0.42(-0.96%)
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.