Johnson & Johnson (NY: JNJ )

178.51 +0.51 (+0.29%)
Streaming Delayed Price Updated: 11:03 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 40.58 41.15 40.50 40.58 38,529,120 -0.51(-1.24%)
May 27, 2010 41.58 41.69 40.87 41.09 42,993,284 -0.06(-0.15%)
May 26, 2010 41.96 41.96 41.15 41.15 85,745 -0.48(-1.14%)
May 25, 2010 41.19 41.67 40.80 41.63 122,381 -0.15(-0.36%)
May 24, 2010 41.81 42.39 41.53 41.78 20,335,298 -0.21(-0.51%)
May 21, 2010 41.23 42.05 41.05 41.99 31,623,264 +0.23(+0.54%)
May 20, 2010 42.17 42.54 41.77 41.77 194,476 -1.15(-2.68%)
May 19, 2010 43.24 43.43 42.80 42.92 27,348,750 -0.52(-1.19%)
May 18, 2010 43.76 43.84 43.35 43.44 129,569 -0.63(-1.42%)
May 17, 2010 44.19 44.31 43.59 44.06 14,860,132 -0.06(-0.14%)
May 14, 2010 44.12 44.69 43.74 44.12 18,129,152 -0.48(-1.08%)
May 13, 2010 44.73 44.95 44.50 44.61 17,846,602 -0.10(-0.22%)
May 12, 2010 44.73 44.87 44.48 44.70 15,982,253 +0.10(+0.22%)
May 11, 2010 44.70 44.90 44.46 44.61 22,518 -0.06(-0.12%)
May 10, 2010 44.25 44.72 44.19 44.66 26,741,068 +0.99(+2.27%)
May 07, 2010 43.64 43.87 42.83 43.67 29,673,152 -0.03(-0.06%)
May 06, 2010 43.61 44.90 41.41 43.70 19,310 -1.16(-2.59%)
May 05, 2010 44.84 44.97 44.63 44.86 19,054,816 +0.23(+0.52%)
May 04, 2010 44.88 45.03 44.43 44.63 73,729 -0.43(-0.96%)
May 03, 2010 44.95 45.26 44.52 45.06 22,196,258 +0.71(+1.60%)
Apr 30, 2010 44.93 45.07 44.35 44.35 20,667,392 -0.49(-1.09%)
Apr 29, 2010 44.73 45.07 44.73 44.84 11,496,568 +0.27(+0.60%)
Apr 28, 2010 44.44 44.74 44.32 44.57 18,088,382 +0.23(+0.53%)
Apr 27, 2010 44.54 44.75 44.29 44.34 64,232 -0.33(-0.74%)
Apr 26, 2010 44.83 44.97 44.64 44.67 13,455,144 -0.19(-0.43%)
Apr 23, 2010 44.64 44.86 44.37 44.86 16,926,288 +0.18(+0.40%)
Apr 22, 2010 44.96 45.00 44.37 44.68 28,389,356 -0.42(-0.93%)
Apr 21, 2010 45.10 45.51 44.88 45.10 264,735 -0.41(-0.91%)
Apr 20, 2010 45.55 45.66 45.34 45.52 126,396 -0.03(-0.06%)
Apr 19, 2010 44.88 45.59 44.88 45.55 21,204,412 +0.70(+1.55%)
Apr 16, 2010 45.07 45.28 44.76 44.85 22,824,968 -0.34(-0.75%)
Apr 15, 2010 45.04 45.21 44.93 45.19 12,550,269 +0.01(+0.03%)
Apr 14, 2010 45.13 45.25 44.96 45.17 15,224,966 -0.13(-0.29%)
Apr 13, 2010 44.88 45.42 44.77 45.30 18,095,020 +0.39(+0.88%)
Apr 12, 2010 44.91 44.98 44.79 44.91 12,606,844 -0.02(-0.05%)
Apr 09, 2010 44.75 44.95 44.68 44.93 10,109,288 +0.14(+0.32%)
Apr 08, 2010 44.97 44.97 44.68 44.79 12,962,801 -0.20(-0.44%)
Apr 07, 2010 45.00 45.17 44.89 44.99 13,641,124 -0.06(-0.14%)
Apr 06, 2010 44.93 45.14 44.84 45.05 11,974,983 -0.27(-0.59%)
Apr 05, 2010 45.37 45.45 45.10 45.32 12,493,220 -0.05(-0.11%)
Apr 01, 2010 45.09 45.37 45.37 45.37 15,368,187 +0.39(+0.87%)
Mar 31, 2010 44.73 45.05 44.63 44.97 17,308,642 +0.20(+0.45%)
Mar 30, 2010 44.80 44.82 44.53 44.77 12,049,631 +0.06(+0.14%)
Mar 29, 2010 44.46 44.79 44.42 44.71 11,020,655 +0.30(+0.68%)
Mar 26, 2010 44.61 44.64 44.37 44.41 13,700,578 -0.13(-0.29%)
Mar 25, 2010 44.86 45.01 44.51 44.54 15,217,644 -0.12(-0.28%)
Mar 24, 2010 45.05 45.05 44.66 44.66 13,556,835 -0.42(-0.93%)
Mar 23, 2010 44.96 45.10 44.75 45.08 13,705,734 +0.18(+0.40%)
Mar 22, 2010 44.88 45.14 44.82 44.90 12,763,280 -0.01(-0.02%)
Mar 19, 2010 45.01 45.17 44.70 44.91 33,514,666 +0.03(+0.08%)
Mar 18, 2010 44.55 44.94 44.40 44.88 17,022,952 +0.28(+0.63%)
Mar 17, 2010 44.64 44.66 44.48 44.59 11,685,901 +0.08(+0.19%)
Mar 16, 2010 44.63 44.64 44.30 44.51 12,885,285 -0.03(-0.06%)
Mar 15, 2010 44.30 44.54 44.30 44.54 10,792,420 +0.27(+0.61%)
Mar 12, 2010 44.33 44.33 44.04 44.27 11,921,212 -0.03(-0.06%)
Mar 11, 2010 44.25 44.30 43.87 44.30 14,437,484 -0.05(-0.11%)
Mar 10, 2010 44.48 44.53 44.25 44.35 12,230,907 +0.02(+0.05%)
Mar 09, 2010 44.52 44.52 44.21 44.33 12,797,266 +0.04(+0.09%)
Mar 08, 2010 44.20 44.43 44.16 44.28 48,393,224 +0.11(+0.25%)
Mar 05, 2010 43.91 44.19 43.84 44.17 15,416,804 +0.32(+0.74%)
Mar 04, 2010 43.73 43.94 43.71 43.85 11,695,373 +0.12(+0.27%)
Mar 03, 2010 43.86 43.97 43.61 43.73 13,570,200 -0.03(-0.06%)
Mar 02, 2010 43.67 43.90 43.47 43.76 13,067,904 +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.