Skip to main content

Johnson & Johnson (NY: JNJ )

158.48 +0.52 (+0.33%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 39.10 39.65 39.02 39.10 39,993,376 -0.49(-1.24%)
May 27, 2010 40.06 40.16 39.37 39.59 44,627,196 -0.06(-0.15%)
May 26, 2010 40.42 40.42 39.64 39.65 89,003 -0.46(-1.14%)
May 25, 2010 39.68 40.14 39.31 40.10 127,032 -0.15(-0.36%)
May 24, 2010 40.28 40.83 40.01 40.25 21,108,124 -0.21(-0.51%)
May 21, 2010 39.73 40.51 39.55 40.46 32,825,080 +0.22(+0.55%)
May 20, 2010 40.62 40.98 40.24 40.24 201,867 -1.11(-2.68%)
May 19, 2010 41.66 41.84 41.23 41.35 28,388,116 -0.50(-1.19%)
May 18, 2010 42.16 42.24 41.77 41.84 134,493 -0.60(-1.42%)
May 17, 2010 42.57 42.69 42.00 42.45 15,424,878 -0.06(-0.14%)
May 14, 2010 42.51 43.05 42.14 42.51 18,818,134 -0.47(-1.08%)
May 13, 2010 43.09 43.30 42.87 42.97 18,524,848 -0.09(-0.22%)
May 12, 2010 43.09 43.23 42.85 43.07 16,589,645 +0.09(+0.22%)
May 11, 2010 43.06 43.25 42.84 42.97 23,374 -0.05(-0.12%)
May 10, 2010 42.63 43.08 42.58 43.03 27,757,340 +0.96(+2.27%)
May 07, 2010 42.04 42.26 41.26 42.07 30,800,854 -0.03(-0.06%)
May 06, 2010 42.01 43.26 39.89 42.10 20,044 -1.12(-2.59%)
May 05, 2010 43.20 43.33 42.99 43.22 19,778,978 +0.22(+0.52%)
May 04, 2010 43.24 43.38 42.80 42.99 76,531 -0.42(-0.96%)
May 03, 2010 43.30 43.61 42.89 43.41 23,039,808 +0.68(+1.60%)
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%)
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.