Skip to main content

Johnson & Johnson (NY: JNJ )

156.76 -1.42 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 41.94 42.44 41.66 41.94 114,415 -0.23(-0.56%)
Sep 29, 2010 42.18 42.34 42.06 42.18 10,967 -0.08(-0.19%)
Sep 28, 2010 41.94 42.37 41.76 42.26 34,947 +0.27(+0.64%)
Sep 27, 2010 42.06 42.19 41.92 41.99 11,356,879 -0.07(-0.18%)
Sep 24, 2010 41.95 42.24 41.85 42.06 18,668,386 +0.22(+0.53%)
Sep 23, 2010 41.84 41.97 41.68 41.84 12,387,797 -0.11(-0.26%)
Sep 22, 2010 41.95 42.31 41.90 41.95 13,812,744 +0.02(+0.05%)
Sep 21, 2010 41.87 42.12 41.83 41.93 443 -0.10(-0.24%)
Sep 20, 2010 41.73 42.12 41.64 42.03 16,487,341 +0.35(+0.84%)
Sep 17, 2010 41.68 41.78 41.38 41.68 18,082,932 +0.35(+0.85%)
Sep 15, 2010 41.07 41.39 40.95 41.33 13,460,357 +0.32(+0.78%)
Sep 14, 2010 40.91 41.27 40.78 41.01 20,358 +0.18(+0.43%)
Sep 13, 2010 40.66 40.87 40.56 40.83 15,785,156 +0.23(+0.57%)
Sep 10, 2010 40.57 40.61 40.46 40.60 12,348,336 +0.11(+0.27%)
Sep 09, 2010 40.20 40.63 40.11 40.49 20,600,376 +0.66(+1.65%)
Sep 08, 2010 39.55 39.96 39.55 39.84 153,818 +0.10(+0.26%)
Sep 07, 2010 39.80 39.92 39.69 39.73 22,630 -0.16(-0.39%)
Sep 03, 2010 39.84 39.94 39.60 39.89 11,129,008 +0.22(+0.55%)
Sep 02, 2010 39.61 39.80 39.46 39.67 7,436 +0.20(+0.51%)
Sep 01, 2010 39.04 39.50 38.88 39.47 17,053,368 +0.79(+2.03%)
Aug 31, 2010 38.64 38.88 38.58 38.69 55,941 -0.20(-0.50%)
Aug 30, 2010 38.99 39.13 38.76 38.88 14,178,193 +0.20(+0.51%)
Aug 27, 2010 38.96 39.18 38.58 38.69 17,247,924 -0.11(-0.28%)
Aug 26, 2010 38.83 39.04 38.75 38.79 23,070 -0.09(-0.22%)
Aug 25, 2010 38.89 39.03 38.79 38.88 6,087 -0.02(-0.05%)
Aug 24, 2010 39.23 39.36 38.80 38.90 145,848 -0.58(-1.46%)
Aug 23, 2010 39.55 39.80 39.44 39.48 13,186,632 +0.09(+0.22%)
Aug 20, 2010 39.36 39.50 39.22 39.39 16,830,096 +0.01(+0.03%)
Aug 19, 2010 39.68 39.69 39.16 39.38 63,581 -0.42(-1.06%)
Aug 18, 2010 39.87 40.11 39.59 39.80 4,324 +0.09(+0.22%)
Aug 17, 2010 39.52 39.89 39.23 39.71 123,930 +0.81(+2.09%)
Aug 16, 2010 38.89 38.97 38.54 38.90 13,020,632 -0.09(-0.24%)
Aug 13, 2010 38.99 39.22 38.93 38.99 12,749,758 -0.25(-0.63%)
Aug 12, 2010 38.99 39.37 38.96 39.24 12,289,006 +0.01(+0.03%)
Aug 11, 2010 39.51 39.53 39.10 39.23 91,807 -0.63(-1.58%)
Aug 10, 2010 39.86 40.11 39.50 39.86 894 -0.41(-1.02%)
Aug 09, 2010 40.24 40.40 40.09 40.27 9,953,421 +0.06(+0.15%)
Aug 06, 2010 40.21 40.24 39.73 40.21 12,711,235 +0.13(+0.33%)
Aug 05, 2010 39.92 40.16 39.91 40.07 14,317,465 +0.01(+0.03%)
Aug 04, 2010 39.81 40.19 39.72 40.06 55,850 +0.26(+0.66%)
Aug 03, 2010 39.40 39.97 39.37 39.80 20,592 +0.42(+1.07%)
Aug 02, 2010 39.23 39.48 39.17 39.38 17,045,678 +0.42(+1.08%)
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.