Johnson & Johnson (NY: JNJ )

178.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 43.78 44.00 43.00 43.03 26,071,222 -0.49(-1.12%)
Jan 28, 2010 43.52 43.86 43.15 43.52 24,974,382 +0.09(+0.20%)
Jan 27, 2010 42.98 43.62 42.92 43.43 21,886,868 +0.45(+1.04%)
Jan 26, 2010 42.88 43.13 42.59 42.98 22,833,274 -0.29(-0.68%)
Jan 25, 2010 43.58 43.61 43.16 43.28 14,610,802 +0.01(+0.03%)
Jan 22, 2010 43.75 43.94 43.19 43.26 20,476,998 -0.53(-1.20%)
Jan 21, 2010 44.54 44.82 43.67 43.79 21,144,000 -0.81(-1.81%)
Jan 20, 2010 44.82 45.15 44.13 44.60 19,039,126 -0.14(-0.31%)
Jan 19, 2010 43.91 45.01 43.89 44.73 22,178,096 +0.54(+1.22%)
Jan 15, 2010 44.59 44.19 44.19 44.19 30,670,332 -0.37(-0.83%)
Jan 14, 2010 44.63 44.68 44.32 44.56 11,539,058 +0.09(+0.20%)
Jan 13, 2010 44.18 44.65 44.18 44.47 19,025,610 +0.28(+0.63%)
Jan 12, 2010 43.90 44.30 43.82 44.19 15,807,192 +0.23(+0.53%)
Jan 11, 2010 44.32 44.32 43.82 43.96 11,651,078 +0.01(+0.02%)
Jan 08, 2010 43.76 43.99 43.56 43.95 11,538,406 +0.15(+0.34%)
Jan 07, 2010 43.98 44.04 43.63 43.80 15,924,020 -0.31(-0.71%)
Jan 06, 2010 43.74 44.18 43.69 44.12 19,241,418 +0.36(+0.81%)
Jan 05, 2010 44.21 44.23 43.69 43.76 15,591,555 -0.51(-1.16%)
Jan 04, 2010 44.30 44.49 44.09 44.28 13,886,988 +0.18(+0.42%)
Dec 31, 2009 44.58 44.09 44.09 44.09 10,170,805 -0.34(-0.77%)
Dec 30, 2009 44.34 44.52 44.17 44.43 8,183,639 -0.02(-0.05%)
Dec 29, 2009 44.56 44.77 44.44 44.45 9,731,939 +0.00(+0.00%)
Dec 28, 2009 44.43 44.49 44.34 44.45 8,317,247 +0.16(+0.37%)
Dec 24, 2009 44.28 44.39 44.17 44.29 3,555,447 +0.09(+0.20%)
Dec 23, 2009 44.18 44.39 44.18 44.20 9,291,522 +0.03(+0.06%)
Dec 22, 2009 44.02 44.36 44.02 44.17 10,407,817 -0.03(-0.06%)
Dec 21, 2009 44.25 44.49 43.97 44.20 16,252,301 +0.14(+0.31%)
Dec 18, 2009 44.32 44.32 43.75 44.06 32,398,148 -0.07(-0.16%)
Dec 17, 2009 44.11 44.34 43.95 44.13 14,738,173 -0.33(-0.74%)
Dec 16, 2009 44.46 44.55 44.32 44.46 19,503,446 +0.14(+0.32%)
Dec 15, 2009 44.31 44.36 44.12 44.32 15,667,409 -0.15(-0.34%)
Dec 14, 2009 44.58 44.59 44.39 44.47 11,938,694 +0.08(+0.17%)
Dec 11, 2009 44.32 44.60 44.30 44.39 10,510,088 +0.05(+0.12%)
Dec 10, 2009 44.26 44.49 44.08 44.34 12,916,601 +0.27(+0.61%)
Dec 09, 2009 44.08 44.08 43.83 44.07 13,018,377 +0.09(+0.20%)
Dec 08, 2009 44.15 44.25 43.76 43.98 16,177,014 -0.08(-0.19%)
Dec 07, 2009 44.14 44.33 43.94 44.06 13,303,132 +0.01(+0.02%)
Dec 04, 2009 44.32 44.69 43.92 44.06 21,901,356 +0.14(+0.31%)
Dec 03, 2009 43.84 44.31 43.72 43.92 18,289,744 +0.19(+0.44%)
Dec 02, 2009 43.48 43.97 43.43 43.73 15,917,418 +0.25(+0.58%)
Dec 01, 2009 43.09 43.58 43.09 43.48 17,971,554 +0.46(+1.07%)
Nov 30, 2009 42.98 43.11 42.60 43.02 15,799,454 -0.03(-0.08%)
Nov 27, 2009 42.80 43.19 42.45 43.05 8,883,516 -0.28(-0.65%)
Nov 25, 2009 43.39 43.43 43.08 43.33 10,498,578 +0.08(+0.19%)
Nov 24, 2009 43.08 43.40 42.89 43.25 14,142,568 +0.34(+0.78%)
Nov 23, 2009 42.78 43.19 42.73 42.91 20,258,934 +0.26(+0.61%)
Nov 20, 2009 42.32 42.87 42.25 42.65 23,811,884 -0.08(-0.19%)
Nov 19, 2009 42.61 42.78 42.19 42.74 19,426,442 +0.08(+0.18%)
Nov 18, 2009 42.49 42.78 42.41 42.66 16,831,818 +0.10(+0.24%)
Nov 17, 2009 42.41 42.74 42.30 42.56 16,691,885 -0.01(-0.03%)
Nov 16, 2009 42.06 42.68 42.04 42.57 20,111,984 +0.52(+1.24%)
Nov 13, 2009 41.93 42.15 41.78 42.05 14,537,012 +0.19(+0.46%)
Nov 12, 2009 41.51 42.05 41.50 41.86 19,854,334 +0.19(+0.46%)
Nov 11, 2009 41.69 41.80 41.52 41.67 16,331,359 -0.25(-0.59%)
Nov 10, 2009 41.58 42.02 41.48 41.91 17,121,088 +0.33(+0.79%)
Nov 09, 2009 41.36 41.59 41.27 41.59 17,199,604 +0.31(+0.75%)
Nov 06, 2009 41.03 41.30 40.78 41.28 12,444,377 +0.31(+0.75%)
Nov 05, 2009 40.94 41.21 40.85 40.97 13,423,018 +0.23(+0.55%)
Nov 04, 2009 40.48 41.11 40.37 40.74 20,347,556 +0.40(+1.00%)
Nov 03, 2009 41.10 41.10 40.25 40.34 25,068,844 -0.38(-0.94%)
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.