Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 42.25 42.38 42.15 42.22 7,297,262 -0.06(-0.15%)
Dec 30, 2010 42.39 42.45 42.25 42.28 8,452,722 -0.13(-0.31%)
Dec 29, 2010 42.40 42.62 42.40 42.41 7,287,725 +0.05(+0.13%)
Dec 28, 2010 42.36 42.53 42.25 42.36 9,308,406 +0.08(+0.19%)
Dec 27, 2010 42.45 42.49 42.20 42.28 7,564,439 -0.22(-0.51%)
Dec 23, 2010 42.34 42.64 42.34 42.49 10,621,039 +0.16(+0.37%)
Dec 22, 2010 42.55 42.60 42.27 42.34 12,964,704 -0.22(-0.51%)
Dec 21, 2010 42.86 42.87 42.51 42.55 11,584,871 -0.12(-0.29%)
Dec 20, 2010 42.69 42.77 42.48 42.68 13,028,783 -0.01(-0.03%)
Dec 17, 2010 42.49 42.69 42.31 42.69 23,381,622 +0.10(+0.22%)
Dec 16, 2010 42.83 42.86 42.35 42.60 16,320,785 -0.12(-0.27%)
Dec 15, 2010 42.96 43.11 42.62 42.71 16,896,562 -0.14(-0.32%)
Dec 14, 2010 42.34 42.96 42.25 42.85 19,763,618 +0.62(+1.47%)
Dec 13, 2010 42.21 42.30 42.02 42.23 20,030,788 -0.03(-0.08%)
Dec 10, 2010 42.45 42.55 42.11 42.26 16,786,954 -0.10(-0.24%)
Dec 09, 2010 42.62 42.98 42.15 42.36 18,993,678 -0.27(-0.62%)
Dec 08, 2010 42.47 42.71 42.42 42.63 11,542,393 +0.10(+0.22%)
Dec 07, 2010 42.71 42.83 42.49 42.53 13,958,251 +0.08(+0.18%)
Dec 06, 2010 42.53 42.65 42.46 42.46 13,167,695 -0.25(-0.58%)
Dec 03, 2010 42.67 42.85 42.48 42.71 14,477,491 -0.03(-0.06%)
Dec 02, 2010 42.59 42.92 42.51 42.73 14,884,139 +0.12(+0.29%)
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.