Johnson & Johnson (NY: JNJ )

170.18 -0.02 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 61.96 62.70 61.55 61.96 77,449 -0.35(-0.56%)
Sep 29, 2010 62.31 62.55 62.13 62.31 7,424 -0.12(-0.19%)
Sep 28, 2010 61.96 62.60 61.69 62.43 23,656 +0.40(+0.64%)
Sep 27, 2010 62.14 62.32 61.93 62.03 7,687,577 -0.11(-0.18%)
Sep 24, 2010 61.98 62.40 61.83 62.14 12,636,804 +0.33(+0.53%)
Sep 23, 2010 61.81 62.00 61.57 61.81 8,385,415 -0.16(-0.26%)
Sep 22, 2010 61.98 62.50 61.90 61.97 9,349,975 +0.03(+0.05%)
Sep 21, 2010 61.86 62.23 61.80 61.94 300 -0.15(-0.24%)
Sep 20, 2010 61.65 62.23 61.51 62.09 11,160,435 +0.52(+0.84%)
Sep 17, 2010 61.57 61.72 61.13 61.57 12,240,505 +0.52(+0.85%)
Sep 15, 2010 60.67 61.15 60.50 61.05 9,111,441 +0.47(+0.78%)
Sep 14, 2010 60.43 60.97 60.25 60.58 13,781 +0.26(+0.43%)
Sep 13, 2010 60.06 60.38 59.92 60.32 10,685,119 +0.34(+0.57%)
Sep 10, 2010 59.94 60.00 59.77 59.98 8,358,704 +0.16(+0.27%)
Sep 09, 2010 59.39 60.03 59.26 59.82 13,944,586 +0.97(+1.65%)
Sep 08, 2010 58.42 59.03 58.42 58.85 104,121 +0.15(+0.26%)
Sep 07, 2010 58.80 58.97 58.63 58.70 15,319 -0.23(-0.39%)
Sep 03, 2010 58.85 59.00 58.50 58.93 7,533,329 +0.32(+0.55%)
Sep 02, 2010 58.52 58.79 58.30 58.61 5,034 +0.30(+0.51%)
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.