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 (%)
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%)
Jan 04, 2010 42.67 42.85 42.47 42.65 14,417,028 +0.18(+0.42%)
Dec 31, 2009 42.94 42.47 42.47 42.47 10,559,005 -0.33(-0.77%)
Dec 30, 2009 42.71 42.88 42.55 42.80 8,495,993 -0.02(-0.05%)
Dec 29, 2009 42.92 43.12 42.81 42.82 10,103,389 +0.00(+0.00%)
Dec 28, 2009 42.79 42.85 42.71 42.82 8,634,701 +0.16(+0.37%)
Dec 24, 2009 42.65 42.75 42.54 42.66 3,691,152 +0.09(+0.20%)
Dec 23, 2009 42.56 42.75 42.56 42.58 9,646,162 +0.03(+0.06%)
Dec 22, 2009 42.40 42.73 42.40 42.55 10,805,064 -0.03(-0.06%)
Dec 21, 2009 42.62 42.86 42.35 42.58 16,872,620 +0.13(+0.31%)
Dec 18, 2009 42.69 42.69 42.14 42.44 33,634,724 -0.07(-0.16%)
Dec 17, 2009 42.49 42.71 42.34 42.51 15,300,701 -0.32(-0.74%)
Dec 16, 2009 42.83 42.91 42.69 42.83 20,247,856 +0.14(+0.32%)
Dec 15, 2009 42.68 42.73 42.50 42.69 16,265,404 -0.15(-0.34%)
Dec 14, 2009 42.94 42.95 42.76 42.83 12,394,371 +0.07(+0.17%)
Dec 11, 2009 42.69 42.96 42.67 42.76 10,911,238 +0.05(+0.12%)
Dec 10, 2009 42.63 42.86 42.46 42.71 13,409,603 +0.26(+0.61%)
Dec 09, 2009 42.46 42.46 42.22 42.45 13,515,264 +0.09(+0.20%)
Dec 08, 2009 42.53 42.62 42.15 42.36 16,794,460 -0.08(-0.19%)
Dec 07, 2009 42.52 42.70 42.33 42.44 13,810,887 +0.01(+0.02%)
Dec 04, 2009 42.69 43.04 42.31 42.44 22,737,290 +0.13(+0.31%)
Dec 03, 2009 42.23 42.68 42.11 42.31 18,987,828 +0.18(+0.44%)
Dec 02, 2009 41.88 42.36 41.83 42.12 16,524,956 +0.24(+0.58%)
Dec 01, 2009 41.51 41.98 41.51 41.88 18,657,494 +0.44(+1.07%)
Nov 30, 2009 41.40 41.53 41.04 41.43 16,402,489 -0.03(-0.08%)
Nov 27, 2009 41.22 41.60 40.89 41.47 9,222,583 -0.27(-0.65%)
Nov 25, 2009 41.79 41.83 41.49 41.74 10,899,288 +0.08(+0.19%)
Nov 24, 2009 41.49 41.80 41.31 41.66 14,682,363 +0.32(+0.78%)
Nov 23, 2009 41.20 41.61 41.16 41.34 21,032,180 +0.25(+0.61%)
Nov 20, 2009 40.76 41.29 40.70 41.09 24,720,738 -0.08(-0.19%)
Nov 19, 2009 41.04 41.20 40.64 41.16 20,167,912 +0.07(+0.18%)
Nov 18, 2009 40.93 41.20 40.85 41.09 17,474,256 +0.10(+0.24%)
Nov 17, 2009 40.85 41.17 40.74 40.99 17,328,982 -0.01(-0.03%)
Nov 16, 2009 40.52 41.11 40.49 41.01 20,879,620 +0.50(+1.24%)
Nov 13, 2009 40.39 40.60 40.25 40.51 15,091,862 +0.18(+0.46%)
Nov 12, 2009 39.98 40.51 39.97 40.32 20,612,136 +0.18(+0.46%)
Nov 11, 2009 40.16 40.27 39.99 40.14 16,954,696 -0.24(-0.59%)
Nov 10, 2009 40.05 40.48 39.96 40.37 17,774,566 +0.32(+0.79%)
Nov 09, 2009 39.84 40.06 39.75 40.06 17,856,080 +0.30(+0.75%)
Nov 06, 2009 39.52 39.79 39.28 39.76 12,919,355 +0.30(+0.75%)
Nov 05, 2009 39.44 39.69 39.35 39.46 13,935,349 +0.22(+0.55%)
Nov 04, 2009 38.99 39.60 38.88 39.25 21,124,184 +0.39(+1.00%)
Nov 03, 2009 39.59 39.59 38.77 38.86 26,025,674 -0.37(-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.