Skip to main content

Johnson & Johnson (NY: JNJ )

158.73 +0.77 (+0.49%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 42.17 42.38 41.42 41.45 27,066,310 -0.47(-1.12%)
Jan 28, 2010 41.92 42.25 41.57 41.92 25,927,608 +0.09(+0.20%)
Jan 27, 2010 41.40 42.02 41.34 41.83 22,722,248 +0.43(+1.04%)
Jan 26, 2010 41.30 41.55 41.03 41.40 23,704,778 -0.28(-0.68%)
Jan 25, 2010 41.98 42.00 41.57 41.69 15,168,469 +0.01(+0.03%)
Jan 22, 2010 42.14 42.33 41.60 41.67 21,258,566 -0.51(-1.20%)
Jan 21, 2010 42.91 43.17 42.07 42.18 21,951,026 -0.78(-1.81%)
Jan 20, 2010 43.17 43.49 42.51 42.96 19,765,814 -0.13(-0.31%)
Jan 19, 2010 42.29 43.35 42.27 43.09 23,024,592 +0.52(+1.22%)
Jan 15, 2010 42.95 42.57 42.57 42.57 31,840,960 -0.36(-0.83%)
Jan 14, 2010 42.99 43.03 42.69 42.92 11,979,482 +0.09(+0.20%)
Jan 13, 2010 42.56 43.01 42.56 42.84 19,751,780 +0.27(+0.63%)
Jan 12, 2010 42.29 42.67 42.21 42.57 16,410,523 +0.22(+0.53%)
Jan 11, 2010 42.69 42.69 42.21 42.34 12,095,778 +0.01(+0.02%)
Jan 08, 2010 42.15 42.37 41.96 42.34 11,978,805 +0.15(+0.34%)
Jan 07, 2010 42.36 42.42 42.03 42.19 16,531,809 -0.30(-0.71%)
Jan 06, 2010 42.13 42.56 42.09 42.50 19,975,828 +0.34(+0.81%)
Jan 05, 2010 42.58 42.61 42.08 42.15 16,186,655 -0.49(-1.16%)
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.