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 (%)
Jul 30, 2010 38.95 39.13 38.40 38.95 19,366,482 +0.17(+0.45%)
Jul 29, 2010 38.96 39.07 38.69 38.77 11,697 -0.18(-0.46%)
Jul 28, 2010 38.96 39.06 38.65 38.96 4,032 +0.00(+0.00%)
Jul 27, 2010 38.96 39.18 38.63 38.96 14,620 +0.24(+0.62%)
Jul 26, 2010 38.65 38.89 38.54 38.71 17,565,116 +0.07(+0.19%)
Jul 23, 2010 38.41 38.65 38.22 38.64 22,486,080 +0.41(+1.07%)
Jul 22, 2010 38.51 38.63 38.12 38.23 15,499 -0.07(-0.17%)
Jul 21, 2010 39.42 39.42 38.13 38.30 38,338,784 -0.98(-2.49%)
Jul 20, 2010 39.28 39.40 38.89 39.28 33,266,662 -0.66(-1.66%)
Jul 19, 2010 39.85 40.09 39.80 39.94 15,327,379 +0.09(+0.22%)
Jul 16, 2010 39.85 40.36 39.73 39.85 26,204,668 -0.46(-1.15%)
Jul 15, 2010 40.64 40.73 40.16 40.32 19,147,540 -0.33(-0.81%)
Jul 14, 2010 40.34 40.68 40.26 40.64 14,420,131 +0.08(+0.20%)
Jul 13, 2010 40.56 40.87 40.52 40.56 38,845 +0.19(+0.48%)
Jul 12, 2010 40.55 40.59 40.27 40.37 16,103,310 -0.22(-0.55%)
Jul 09, 2010 40.59 40.95 40.48 40.59 18,157,162 -0.56(-1.37%)
Jul 08, 2010 40.85 41.39 40.66 41.15 119,631 +0.52(+1.27%)
Jul 07, 2010 39.78 40.70 39.58 40.64 25,772,360 +1.03(+2.59%)
Jul 06, 2010 39.89 39.96 39.34 39.61 12,030 +0.00(+0.00%)
Jul 02, 2010 39.61 39.95 39.46 39.61 15,712,239 +0.24(+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.