Skip to main content

Johnson & Johnson (NY: JNJ )

158.67 +0.71 (+0.45%)
Streaming Delayed Price Updated: 10:51 AM 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%)
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.