Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 43.09 43.40 42.99 43.33 17,966,440 +0.19(+0.45%)
Mar 30, 2010 43.16 43.18 42.90 43.13 12,507,566 +0.06(+0.14%)
Mar 29, 2010 42.84 43.15 42.80 43.07 11,439,486 +0.29(+0.68%)
Mar 26, 2010 42.98 43.01 42.75 42.78 14,221,256 -0.13(-0.29%)
Mar 25, 2010 43.22 43.36 42.88 42.91 15,795,977 -0.12(-0.28%)
Mar 24, 2010 43.40 43.40 43.03 43.03 14,072,051 -0.41(-0.93%)
Mar 23, 2010 43.31 43.45 43.11 43.43 14,226,609 +0.17(+0.40%)
Mar 22, 2010 43.24 43.49 43.18 43.26 13,248,338 -0.01(-0.02%)
Mar 19, 2010 43.36 43.52 43.07 43.27 34,788,360 +0.03(+0.08%)
Mar 18, 2010 42.91 43.29 42.78 43.23 17,669,896 +0.27(+0.63%)
Mar 17, 2010 43.01 43.02 42.85 42.96 12,130,013 +0.08(+0.19%)
Mar 16, 2010 42.99 43.01 42.68 42.88 13,374,979 -0.03(-0.06%)
Mar 15, 2010 42.68 42.91 42.68 42.91 11,202,577 +0.26(+0.61%)
Mar 12, 2010 42.70 42.70 42.43 42.65 12,374,267 -0.03(-0.06%)
Mar 11, 2010 42.63 42.68 42.26 42.68 14,986,168 -0.05(-0.11%)
Mar 10, 2010 42.85 42.90 42.63 42.72 12,695,732 +0.02(+0.05%)
Mar 09, 2010 42.89 42.89 42.59 42.70 13,283,616 +0.04(+0.09%)
Mar 08, 2010 42.58 42.80 42.54 42.66 50,232,364 +0.11(+0.25%)
Mar 05, 2010 42.30 42.58 42.23 42.56 16,002,706 +0.31(+0.74%)
Mar 04, 2010 42.13 42.33 42.11 42.24 12,139,846 +0.11(+0.27%)
Mar 03, 2010 42.26 42.36 42.01 42.13 14,085,924 -0.03(-0.06%)
Mar 02, 2010 42.07 42.29 41.88 42.16 13,564,538 +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.