Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.