Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 38.95 39.13 38.40 38.95 19,366,482 +0.17(+0.45%)
Jul 29, 2010 38.96 39.07 38.69 38.77 11,697 -0.18(-0.46%)
Jul 28, 2010 38.96 39.06 38.65 38.96 4,032 +0.00(+0.00%)
Jul 27, 2010 38.96 39.18 38.63 38.96 14,620 +0.24(+0.62%)
Jul 26, 2010 38.65 38.89 38.54 38.71 17,565,116 +0.07(+0.19%)
Jul 23, 2010 38.41 38.65 38.22 38.64 22,486,080 +0.41(+1.07%)
Jul 22, 2010 38.51 38.63 38.12 38.23 15,499 -0.07(-0.17%)
Jul 21, 2010 39.42 39.42 38.13 38.30 38,338,784 -0.98(-2.49%)
Jul 20, 2010 39.28 39.40 38.89 39.28 33,266,662 -0.66(-1.66%)
Jul 19, 2010 39.85 40.09 39.80 39.94 15,327,379 +0.09(+0.22%)
Jul 16, 2010 39.85 40.36 39.73 39.85 26,204,668 -0.46(-1.15%)
Jul 15, 2010 40.64 40.73 40.16 40.32 19,147,540 -0.33(-0.81%)
Jul 14, 2010 40.34 40.68 40.26 40.64 14,420,131 +0.08(+0.20%)
Jul 13, 2010 40.56 40.87 40.52 40.56 38,845 +0.19(+0.48%)
Jul 12, 2010 40.55 40.59 40.27 40.37 16,103,310 -0.22(-0.55%)
Jul 09, 2010 40.59 40.95 40.48 40.59 18,157,162 -0.56(-1.37%)
Jul 08, 2010 40.85 41.39 40.66 41.15 119,631 +0.52(+1.27%)
Jul 07, 2010 39.78 40.70 39.58 40.64 25,772,360 +1.03(+2.59%)
Jul 06, 2010 39.89 39.96 39.34 39.61 12,030 +0.00(+0.00%)
Jul 02, 2010 39.61 39.95 39.46 39.61 15,712,239 +0.24(+0.61%)
Jul 01, 2010 39.37 39.73 39.32 39.37 26,807,056 -0.23(-0.58%)
Jun 30, 2010 39.60 39.97 39.52 39.60 36,694 -0.05(-0.12%)
Jun 29, 2010 39.55 39.84 39.34 39.65 15,752 +0.29(+0.73%)
Jun 25, 2010 39.36 40.14 39.31 39.36 67,134,728 -0.60(-1.51%)
Jun 24, 2010 39.96 40.19 39.58 39.96 19,441 +0.24(+0.61%)
Jun 23, 2010 39.67 39.84 39.36 39.72 18,880,874 +0.05(+0.14%)
Jun 22, 2010 39.73 40.29 39.64 39.67 97,104 +0.02(+0.05%)
Jun 21, 2010 39.89 40.09 39.51 39.65 17,904,850 -0.03(-0.08%)
Jun 18, 2010 39.68 39.75 39.46 39.68 25,124,256 +0.00(+0.00%)
Jun 17, 2010 39.75 39.85 39.32 39.68 26,774 -0.04(-0.10%)
Jun 16, 2010 39.72 39.95 39.41 39.72 12,880,590 +0.07(+0.17%)
Jun 15, 2010 39.65 39.67 39.26 39.65 5,566 +0.48(+1.23%)
Jun 14, 2010 39.36 39.63 39.14 39.17 15,695,991 -0.03(-0.07%)
Jun 11, 2010 39.00 39.21 38.84 39.20 21,943,750 -0.03(-0.07%)
Jun 10, 2010 39.22 39.65 39.12 39.22 36,567 +0.22(+0.57%)
Jun 09, 2010 39.42 39.52 38.85 39.00 19,630,412 -0.32(-0.80%)
Jun 08, 2010 38.99 39.36 38.80 39.32 22,253,618 +0.43(+1.10%)
Jun 07, 2010 39.00 39.26 38.89 38.89 20,646,626 -0.01(-0.02%)
Jun 04, 2010 38.89 39.58 38.73 38.89 32,492,004 -1.18(-2.94%)
Jun 03, 2010 40.16 40.33 39.93 40.07 21,259,426 +0.03(+0.07%)
Jun 02, 2010 40.05 40.05 39.35 40.05 23,239,548 +0.65(+1.65%)
Jun 01, 2010 39.03 39.83 38.59 39.40 27,342 +0.31(+0.79%)
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%)
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.