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 (%)
Jul 30, 2010 38.95 39.14 38.40 38.95 19,363,422 +0.17(+0.45%)
Jul 29, 2010 38.96 39.08 38.70 38.78 11,695 -0.18(-0.46%)
Jul 28, 2010 38.96 39.06 38.66 38.96 4,032 +0.00(+0.00%)
Jul 27, 2010 38.96 39.19 38.64 38.96 14,618 +0.24(+0.62%)
Jul 26, 2010 38.66 38.90 38.55 38.72 17,562,340 +0.07(+0.19%)
Jul 23, 2010 38.41 38.65 38.22 38.65 22,482,526 +0.41(+1.07%)
Jul 22, 2010 38.51 38.64 38.13 38.24 15,496 -0.07(-0.18%)
Jul 21, 2010 39.43 39.43 38.14 38.30 38,332,724 -0.98(-2.49%)
Jul 20, 2010 39.28 39.41 38.89 39.28 33,261,404 -0.66(-1.66%)
Jul 19, 2010 39.86 40.09 39.81 39.95 15,324,957 +0.09(+0.22%)
Jul 16, 2010 39.86 40.36 39.73 39.86 26,200,528 -0.46(-1.15%)
Jul 15, 2010 40.65 40.74 40.17 40.32 19,144,514 -0.33(-0.81%)
Jul 14, 2010 40.34 40.69 40.27 40.65 14,417,852 +0.08(+0.20%)
Jul 13, 2010 40.57 40.88 40.53 40.57 38,838 +0.19(+0.48%)
Jul 12, 2010 40.56 40.60 40.28 40.38 16,100,765 -0.22(-0.55%)
Jul 09, 2010 40.60 40.95 40.49 40.60 18,154,292 -0.56(-1.37%)
Jul 08, 2010 40.86 41.40 40.66 41.16 119,612 +0.52(+1.27%)
Jul 07, 2010 39.79 40.70 39.59 40.64 25,768,288 +1.03(+2.59%)
Jul 06, 2010 39.90 39.97 39.34 39.62 12,028 +0.00(+0.00%)
Jul 02, 2010 39.62 39.96 39.46 39.62 15,709,756 +0.24(+0.61%)
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.