Johnson & Johnson (NY: JNJ )

176.55 -0.65 (-0.37%)
Streaming Delayed Price Updated: 2:03 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 43.53 44.06 43.25 43.54 110,226 -0.24(-0.56%)
Sep 29, 2010 43.78 43.95 43.65 43.78 10,565 -0.08(-0.19%)
Sep 28, 2010 43.54 43.98 43.35 43.87 33,667 +0.28(+0.64%)
Sep 27, 2010 43.66 43.79 43.51 43.58 10,941,071 -0.08(-0.18%)
Sep 24, 2010 43.55 43.84 43.44 43.66 17,984,884 +0.23(+0.53%)
Sep 23, 2010 43.43 43.56 43.26 43.43 11,934,245 -0.11(-0.26%)
Sep 22, 2010 43.55 43.91 43.49 43.54 13,307,020 +0.02(+0.05%)
Sep 21, 2010 43.47 43.73 43.42 43.52 426 -0.11(-0.24%)
Sep 20, 2010 43.32 43.73 43.22 43.63 15,883,693 +0.37(+0.84%)
Sep 17, 2010 43.26 43.37 42.95 43.26 17,420,864 +0.37(+0.85%)
Sep 15, 2010 42.63 42.97 42.51 42.90 12,967,535 +0.33(+0.78%)
Sep 14, 2010 42.46 42.84 42.33 42.57 19,613 +0.18(+0.43%)
Sep 13, 2010 42.20 42.43 42.10 42.38 15,207,217 +0.24(+0.57%)
Sep 10, 2010 42.12 42.16 42.00 42.14 11,896,229 +0.11(+0.27%)
Sep 09, 2010 41.73 42.18 41.64 42.03 19,846,138 +0.68(+1.65%)
Sep 08, 2010 41.05 41.48 41.05 41.35 148,186 +0.11(+0.26%)
Sep 07, 2010 41.31 41.43 41.20 41.24 21,802 -0.16(-0.39%)
Sep 03, 2010 41.35 41.46 41.10 41.41 10,721,543 +0.22(+0.55%)
Sep 02, 2010 41.12 41.31 40.96 41.18 7,164 +0.21(+0.51%)
Sep 01, 2010 40.52 41.01 40.36 40.97 16,428,997 +0.81(+2.03%)
Aug 31, 2010 40.11 40.36 40.05 40.16 53,892 -0.20(-0.50%)
Aug 30, 2010 40.47 40.61 40.23 40.36 13,659,090 +0.20(+0.51%)
Aug 27, 2010 40.44 40.67 40.04 40.16 16,616,430 -0.11(-0.28%)
Aug 26, 2010 40.31 40.53 40.22 40.27 22,226 -0.09(-0.22%)
Aug 25, 2010 40.37 40.51 40.26 40.36 5,864 -0.02(-0.05%)
Aug 24, 2010 40.72 40.85 40.27 40.38 140,509 -0.60(-1.46%)
Aug 23, 2010 41.05 41.31 40.94 40.98 12,703,836 +0.09(+0.22%)
Aug 20, 2010 40.86 41.01 40.71 40.89 16,213,904 +0.01(+0.03%)
Aug 19, 2010 41.19 41.19 40.65 40.87 61,253 -0.44(-1.06%)
Aug 18, 2010 41.39 41.64 41.09 41.31 4,166 +0.09(+0.22%)
Aug 17, 2010 41.02 41.40 40.72 41.22 119,393 +0.84(+2.09%)
Aug 16, 2010 40.37 40.45 40.00 40.38 12,543,914 -0.10(-0.24%)
Aug 13, 2010 40.48 40.71 40.41 40.48 12,282,957 -0.26(-0.63%)
Aug 12, 2010 40.48 40.87 40.44 40.73 11,839,074 +0.01(+0.03%)
Aug 11, 2010 41.01 41.03 40.58 40.72 88,445 -0.65(-1.58%)
Aug 10, 2010 41.37 41.63 41.00 41.37 861 -0.42(-1.02%)
Aug 09, 2010 41.76 41.94 41.62 41.80 9,589,001 +0.06(+0.15%)
Aug 06, 2010 41.74 41.76 41.24 41.74 12,245,845 +0.14(+0.33%)
Aug 05, 2010 41.44 41.69 41.42 41.60 13,793,266 +0.01(+0.03%)
Aug 04, 2010 41.33 41.72 41.23 41.58 53,805 +0.27(+0.66%)
Aug 03, 2010 40.89 41.49 40.87 41.31 19,838 +0.44(+1.07%)
Aug 02, 2010 40.72 40.98 40.66 40.87 16,421,592 +0.44(+1.08%)
Jul 30, 2010 40.44 40.62 39.86 40.44 18,654,478 +0.18(+0.45%)
Jul 29, 2010 40.44 40.56 40.17 40.25 11,267 -0.19(-0.46%)
Jul 28, 2010 40.44 40.55 40.13 40.44 3,884 +0.00(+0.00%)
Jul 27, 2010 40.44 40.68 40.11 40.44 14,083 +0.25(+0.62%)
Jul 26, 2010 40.13 40.38 40.01 40.19 16,919,338 +0.08(+0.19%)
Jul 23, 2010 39.87 40.12 39.68 40.11 21,659,384 +0.42(+1.07%)
Jul 22, 2010 39.98 40.11 39.58 39.69 14,929 -0.07(-0.18%)
Jul 21, 2010 40.93 40.93 39.59 39.76 36,929,268 -1.02(-2.49%)
Jul 20, 2010 40.78 40.91 40.37 40.78 32,043,620 -0.69(-1.66%)
Jul 19, 2010 41.37 41.62 41.32 41.47 14,763,871 +0.09(+0.22%)
Jul 16, 2010 41.37 41.90 41.24 41.37 25,241,260 -0.48(-1.15%)
Jul 15, 2010 42.20 42.29 41.70 41.86 18,443,586 -0.34(-0.81%)
Jul 14, 2010 41.88 42.23 41.80 42.20 13,889,978 +0.08(+0.20%)
Jul 13, 2010 42.11 42.43 42.07 42.11 37,416 +0.20(+0.48%)
Jul 12, 2010 42.10 42.14 41.81 41.91 15,511,275 -0.23(-0.55%)
Jul 09, 2010 42.14 42.51 42.03 42.14 17,489,618 -0.58(-1.37%)
Jul 08, 2010 42.41 42.97 42.21 42.73 115,233 +0.54(+1.27%)
Jul 07, 2010 41.30 42.25 41.09 42.19 24,824,846 +1.06(+2.59%)
Jul 06, 2010 41.42 41.49 40.84 41.12 11,587 +0.00(+0.00%)
Jul 02, 2010 41.12 41.48 40.96 41.12 15,134,582 +0.25(+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.