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 (%)
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%)
May 03, 2010 43.29 43.60 42.88 43.41 23,043,450 +0.68(+1.60%)
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%)
Apr 01, 2010 43.43 43.70 43.70 43.70 15,954,763 +0.38(+0.87%)
Mar 31, 2010 43.08 43.39 42.99 43.32 17,969,280 +0.19(+0.45%)
Mar 30, 2010 43.15 43.17 42.89 43.13 12,509,543 +0.06(+0.14%)
Mar 29, 2010 42.83 43.14 42.79 43.07 11,441,294 +0.29(+0.68%)
Mar 26, 2010 42.97 43.00 42.74 42.78 14,223,504 -0.13(-0.29%)
Mar 25, 2010 43.21 43.35 42.87 42.90 15,798,474 -0.12(-0.28%)
Mar 24, 2010 43.39 43.39 43.02 43.02 14,074,275 -0.41(-0.93%)
Mar 23, 2010 43.31 43.45 43.10 43.43 14,228,858 +0.17(+0.40%)
Mar 22, 2010 43.23 43.48 43.17 43.25 13,250,432 -0.01(-0.02%)
Mar 19, 2010 43.35 43.51 43.06 43.26 34,793,860 +0.03(+0.08%)
Mar 18, 2010 42.91 43.29 42.77 43.23 17,672,688 +0.27(+0.63%)
Mar 17, 2010 43.00 43.01 42.84 42.95 12,131,931 +0.08(+0.19%)
Mar 16, 2010 42.99 43.00 42.68 42.87 13,377,093 -0.03(-0.06%)
Mar 15, 2010 42.67 42.90 42.67 42.90 11,204,348 +0.26(+0.61%)
Mar 12, 2010 42.70 42.70 42.42 42.64 12,376,223 -0.03(-0.06%)
Mar 11, 2010 42.62 42.67 42.26 42.67 14,988,537 -0.05(-0.11%)
Mar 10, 2010 42.85 42.89 42.62 42.72 12,697,739 +0.02(+0.05%)
Mar 09, 2010 42.89 42.89 42.58 42.70 13,285,715 +0.04(+0.09%)
Mar 08, 2010 42.58 42.80 42.54 42.66 50,240,308 +0.11(+0.25%)
Mar 05, 2010 42.30 42.57 42.22 42.55 16,005,236 +0.31(+0.74%)
Mar 04, 2010 42.12 42.32 42.10 42.24 12,141,765 +0.11(+0.27%)
Mar 03, 2010 42.25 42.36 42.00 42.12 14,088,151 -0.03(-0.06%)
Mar 02, 2010 42.06 42.28 41.87 42.15 13,566,682 +0.03(+0.08%)
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.