Skip to main content

Johnson & Johnson (NY: JNJ )

158.89 +0.93 (+0.59%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 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%)
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.