Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 41.29 41.78 41.02 41.29 116,215 -0.23(-0.56%)
Sep 29, 2010 41.52 41.68 41.40 41.52 11,140 -0.08(-0.19%)
Sep 28, 2010 41.29 41.72 41.11 41.60 35,496 +0.27(+0.64%)
Sep 27, 2010 41.41 41.53 41.27 41.34 11,535,578 -0.07(-0.18%)
Sep 24, 2010 41.30 41.58 41.20 41.41 18,962,130 +0.22(+0.53%)
Sep 23, 2010 41.19 41.32 41.03 41.19 12,582,718 -0.11(-0.26%)
Sep 22, 2010 41.30 41.65 41.25 41.30 14,030,086 +0.02(+0.05%)
Sep 21, 2010 41.22 41.47 41.19 41.28 450 -0.10(-0.24%)
Sep 20, 2010 41.09 41.47 40.99 41.38 16,746,768 +0.35(+0.84%)
Sep 17, 2010 41.03 41.13 40.74 41.03 18,367,466 +0.35(+0.85%)
Sep 15, 2010 40.43 40.75 40.32 40.69 13,672,155 +0.31(+0.78%)
Sep 14, 2010 40.27 40.63 40.15 40.37 20,679 +0.17(+0.43%)
Sep 13, 2010 40.03 40.24 39.93 40.20 16,033,534 +0.23(+0.57%)
Sep 10, 2010 39.95 39.99 39.83 39.97 12,542,637 +0.11(+0.27%)
Sep 09, 2010 39.58 40.00 39.49 39.87 20,924,520 +0.65(+1.65%)
Sep 08, 2010 38.93 39.34 38.93 39.22 156,238 +0.10(+0.26%)
Sep 07, 2010 39.19 39.30 39.07 39.12 22,986 -0.15(-0.39%)
Sep 03, 2010 39.22 39.32 38.99 39.27 11,304,122 +0.21(+0.55%)
Sep 02, 2010 39.00 39.18 38.85 39.06 7,553 +0.20(+0.51%)
Sep 01, 2010 38.43 38.89 38.28 38.86 17,321,702 +0.77(+2.03%)
Aug 31, 2010 38.04 38.28 37.99 38.09 56,821 -0.19(-0.50%)
Aug 30, 2010 38.39 38.52 38.16 38.28 14,401,286 +0.19(+0.51%)
Aug 27, 2010 38.35 38.57 37.98 38.09 17,519,320 -0.11(-0.28%)
Aug 26, 2010 38.23 38.44 38.15 38.19 23,433 -0.09(-0.22%)
Aug 25, 2010 38.29 38.42 38.19 38.28 6,182 -0.02(-0.05%)
Aug 24, 2010 38.62 38.75 38.20 38.30 148,143 -0.57(-1.46%)
Aug 23, 2010 38.94 39.18 38.83 38.87 13,394,123 +0.09(+0.22%)
Aug 20, 2010 38.75 38.89 38.62 38.78 17,094,916 +0.01(+0.03%)
Aug 19, 2010 39.06 39.07 38.56 38.77 64,581 -0.42(-1.06%)
Aug 18, 2010 39.26 39.49 38.97 39.18 4,392 +0.09(+0.22%)
Aug 17, 2010 38.91 39.27 38.62 39.10 125,881 +0.80(+2.09%)
Aug 16, 2010 38.29 38.36 37.94 38.30 13,225,511 -0.09(-0.24%)
Aug 13, 2010 38.39 38.62 38.33 38.39 12,950,375 -0.24(-0.63%)
Aug 12, 2010 38.39 38.76 38.36 38.64 12,482,373 +0.01(+0.03%)
Aug 11, 2010 38.90 38.92 38.49 38.62 93,251 -0.62(-1.58%)
Aug 10, 2010 39.24 39.49 38.89 39.24 908 -0.40(-1.02%)
Aug 09, 2010 39.61 39.78 39.47 39.65 10,110,038 +0.06(+0.15%)
Aug 06, 2010 39.59 39.61 39.12 39.59 12,911,246 +0.13(+0.33%)
Aug 05, 2010 39.30 39.54 39.29 39.45 14,542,749 +0.01(+0.03%)
Aug 04, 2010 39.20 39.57 39.10 39.44 56,729 +0.26(+0.66%)
Aug 03, 2010 38.79 39.35 38.76 39.18 20,916 +0.42(+1.07%)
Aug 02, 2010 38.62 38.87 38.56 38.77 17,313,890 +0.42(+1.08%)
Jul 30, 2010 38.35 38.53 37.81 38.35 19,668,104 +0.17(+0.45%)
Jul 29, 2010 38.36 38.47 38.10 38.18 11,879 -0.18(-0.46%)
Jul 28, 2010 38.36 38.46 38.06 38.36 4,095 +0.00(+0.00%)
Jul 27, 2010 38.36 38.58 38.04 38.36 14,848 +0.24(+0.62%)
Jul 26, 2010 38.06 38.30 37.95 38.12 17,838,682 +0.07(+0.19%)
Jul 23, 2010 37.82 38.05 37.63 38.05 22,836,288 +0.40(+1.07%)
Jul 22, 2010 37.92 38.04 37.54 37.64 15,740 -0.07(-0.18%)
Jul 21, 2010 38.82 38.82 37.55 37.71 38,935,888 -0.96(-2.49%)
Jul 20, 2010 38.67 38.80 38.29 38.67 33,784,772 -0.65(-1.66%)
Jul 19, 2010 39.24 39.47 39.19 39.33 15,566,094 +0.09(+0.22%)
Jul 16, 2010 39.24 39.74 39.12 39.24 26,612,792 -0.46(-1.15%)
Jul 15, 2010 40.02 40.11 39.55 39.70 19,445,752 -0.32(-0.81%)
Jul 14, 2010 39.72 40.06 39.65 40.02 14,644,716 +0.08(+0.20%)
Jul 13, 2010 39.94 40.25 39.90 39.94 39,450 +0.19(+0.48%)
Jul 12, 2010 39.93 39.97 39.65 39.75 16,354,110 -0.22(-0.55%)
Jul 09, 2010 39.97 40.32 39.86 39.97 18,439,950 -0.55(-1.37%)
Jul 08, 2010 40.23 40.75 40.03 40.52 121,494 +0.51(+1.27%)
Jul 07, 2010 39.17 40.07 38.98 40.01 26,173,750 +1.01(+2.59%)
Jul 06, 2010 39.28 39.35 38.73 39.00 12,217 +0.00(+0.00%)
Jul 02, 2010 39.00 39.34 38.85 39.00 15,956,948 +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.