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 (%)
Mar 31, 2010 43.08 43.39 42.99 43.32 17,969,280 +0.19(+0.45%)
Mar 30, 2010 43.15 43.17 42.89 43.13 12,509,543 +0.06(+0.14%)
Mar 29, 2010 42.83 43.14 42.79 43.07 11,441,294 +0.29(+0.68%)
Mar 26, 2010 42.97 43.00 42.74 42.78 14,223,504 -0.13(-0.29%)
Mar 25, 2010 43.21 43.35 42.87 42.90 15,798,474 -0.12(-0.28%)
Mar 24, 2010 43.39 43.39 43.02 43.02 14,074,275 -0.41(-0.93%)
Mar 23, 2010 43.31 43.45 43.10 43.43 14,228,858 +0.17(+0.40%)
Mar 22, 2010 43.23 43.48 43.17 43.25 13,250,432 -0.01(-0.02%)
Mar 19, 2010 43.35 43.51 43.06 43.26 34,793,860 +0.03(+0.08%)
Mar 18, 2010 42.91 43.29 42.77 43.23 17,672,688 +0.27(+0.63%)
Mar 17, 2010 43.00 43.01 42.84 42.95 12,131,931 +0.08(+0.19%)
Mar 16, 2010 42.99 43.00 42.68 42.87 13,377,093 -0.03(-0.06%)
Mar 15, 2010 42.67 42.90 42.67 42.90 11,204,348 +0.26(+0.61%)
Mar 12, 2010 42.70 42.70 42.42 42.64 12,376,223 -0.03(-0.06%)
Mar 11, 2010 42.62 42.67 42.26 42.67 14,988,537 -0.05(-0.11%)
Mar 10, 2010 42.85 42.89 42.62 42.72 12,697,739 +0.02(+0.05%)
Mar 09, 2010 42.89 42.89 42.58 42.70 13,285,715 +0.04(+0.09%)
Mar 08, 2010 42.58 42.80 42.54 42.66 50,240,308 +0.11(+0.25%)
Mar 05, 2010 42.30 42.57 42.22 42.55 16,005,236 +0.31(+0.74%)
Mar 04, 2010 42.12 42.32 42.10 42.24 12,141,765 +0.11(+0.27%)
Mar 03, 2010 42.25 42.36 42.00 42.12 14,088,151 -0.03(-0.06%)
Mar 02, 2010 42.06 42.28 41.87 42.15 13,566,682 +0.03(+0.08%)
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.