Johnson & Johnson (NY: JNJ )

177.16 -1.62 (-0.90%)
Streaming Delayed Price Updated: 1:19 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 41.11 41.49 41.03 41.11 35,345 -0.05(-0.12%)
Jun 29, 2010 41.05 41.36 40.85 41.16 15,173 +0.30(+0.73%)
Jun 25, 2010 40.86 41.67 40.81 40.86 64,666,540 -0.63(-1.51%)
Jun 24, 2010 41.49 41.72 41.09 41.49 18,726 +0.25(+0.61%)
Jun 23, 2010 41.18 41.36 40.87 41.24 18,186,722 +0.06(+0.14%)
Jun 22, 2010 41.24 41.83 41.15 41.18 93,534 +0.02(+0.05%)
Jun 21, 2010 41.42 41.63 41.01 41.16 17,246,582 -0.03(-0.08%)
Jun 18, 2010 41.19 41.27 40.96 41.19 24,200,568 +0.00(+0.00%)
Jun 17, 2010 41.26 41.37 40.82 41.19 25,790 -0.04(-0.10%)
Jun 16, 2010 41.24 41.47 40.92 41.24 12,407,038 +0.07(+0.17%)
Jun 15, 2010 41.17 41.18 40.76 41.17 5,361 +0.50(+1.23%)
Jun 14, 2010 40.86 41.14 40.64 40.66 15,118,932 -0.03(-0.07%)
Jun 11, 2010 40.49 40.71 40.33 40.69 21,136,992 -0.03(-0.07%)
Jun 10, 2010 40.72 41.16 40.62 40.72 35,223 +0.23(+0.57%)
Jun 09, 2010 40.93 41.03 40.33 40.49 18,908,704 -0.33(-0.80%)
Jun 08, 2010 40.48 40.87 40.28 40.82 21,435,468 +0.45(+1.10%)
Jun 07, 2010 40.49 40.76 40.37 40.37 19,887,558 -0.01(-0.02%)
Jun 04, 2010 40.38 41.09 40.21 40.38 31,297,442 -1.23(-2.94%)
Jun 03, 2010 41.69 41.87 41.45 41.60 20,477,828 +0.03(+0.07%)
Jun 02, 2010 41.58 41.58 40.85 41.58 22,385,150 +0.68(+1.65%)
Jun 01, 2010 40.52 41.35 40.06 40.90 26,337 +0.32(+0.79%)
May 28, 2010 40.58 41.15 40.50 40.58 38,529,120 -0.51(-1.24%)
May 27, 2010 41.58 41.69 40.87 41.09 42,993,284 -0.06(-0.15%)
May 26, 2010 41.96 41.96 41.15 41.15 85,745 -0.48(-1.14%)
May 25, 2010 41.19 41.67 40.80 41.63 122,381 -0.15(-0.36%)
May 24, 2010 41.81 42.39 41.53 41.78 20,335,298 -0.21(-0.51%)
May 21, 2010 41.23 42.05 41.05 41.99 31,623,264 +0.23(+0.54%)
May 20, 2010 42.17 42.54 41.77 41.77 194,476 -1.15(-2.68%)
May 19, 2010 43.24 43.43 42.80 42.92 27,348,750 -0.52(-1.19%)
May 18, 2010 43.76 43.84 43.35 43.44 129,569 -0.63(-1.42%)
May 17, 2010 44.19 44.31 43.59 44.06 14,860,132 -0.06(-0.14%)
May 14, 2010 44.12 44.69 43.74 44.12 18,129,152 -0.48(-1.08%)
May 13, 2010 44.73 44.95 44.50 44.61 17,846,602 -0.10(-0.22%)
May 12, 2010 44.73 44.87 44.48 44.70 15,982,253 +0.10(+0.22%)
May 11, 2010 44.70 44.90 44.46 44.61 22,518 -0.06(-0.12%)
May 10, 2010 44.25 44.72 44.19 44.66 26,741,068 +0.99(+2.27%)
May 07, 2010 43.64 43.87 42.83 43.67 29,673,152 -0.03(-0.06%)
May 06, 2010 43.61 44.90 41.41 43.70 19,310 -1.16(-2.59%)
May 05, 2010 44.84 44.97 44.63 44.86 19,054,816 +0.23(+0.52%)
May 04, 2010 44.88 45.03 44.43 44.63 73,729 -0.43(-0.96%)
May 03, 2010 44.95 45.26 44.52 45.06 22,196,258 +0.71(+1.60%)
Apr 30, 2010 44.93 45.07 44.35 44.35 20,667,392 -0.49(-1.09%)
Apr 29, 2010 44.73 45.07 44.73 44.84 11,496,568 +0.27(+0.60%)
Apr 28, 2010 44.44 44.74 44.32 44.57 18,088,382 +0.23(+0.53%)
Apr 27, 2010 44.54 44.75 44.29 44.34 64,232 -0.33(-0.74%)
Apr 26, 2010 44.83 44.97 44.64 44.67 13,455,144 -0.19(-0.43%)
Apr 23, 2010 44.64 44.86 44.37 44.86 16,926,288 +0.18(+0.40%)
Apr 22, 2010 44.96 45.00 44.37 44.68 28,389,356 -0.42(-0.93%)
Apr 21, 2010 45.10 45.51 44.88 45.10 264,735 -0.41(-0.91%)
Apr 20, 2010 45.55 45.66 45.34 45.52 126,396 -0.03(-0.06%)
Apr 19, 2010 44.88 45.59 44.88 45.55 21,204,412 +0.70(+1.55%)
Apr 16, 2010 45.07 45.28 44.76 44.85 22,824,968 -0.34(-0.75%)
Apr 15, 2010 45.04 45.21 44.93 45.19 12,550,269 +0.01(+0.03%)
Apr 14, 2010 45.13 45.25 44.96 45.17 15,224,966 -0.13(-0.29%)
Apr 13, 2010 44.88 45.42 44.77 45.30 18,095,020 +0.39(+0.88%)
Apr 12, 2010 44.91 44.98 44.79 44.91 12,606,844 -0.02(-0.05%)
Apr 09, 2010 44.75 44.95 44.68 44.93 10,109,288 +0.14(+0.32%)
Apr 08, 2010 44.97 44.97 44.68 44.79 12,962,801 -0.20(-0.44%)
Apr 07, 2010 45.00 45.17 44.89 44.99 13,641,124 -0.06(-0.14%)
Apr 06, 2010 44.93 45.14 44.84 45.05 11,974,983 -0.27(-0.59%)
Apr 05, 2010 45.37 45.45 45.10 45.32 12,493,220 -0.05(-0.11%)
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.