Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 41.93 42.44 41.66 41.94 114,433 -0.23(-0.56%)
Sep 29, 2010 42.17 42.33 42.05 42.17 10,969 -0.08(-0.19%)
Sep 28, 2010 41.93 42.37 41.75 42.25 34,952 +0.27(+0.65%)
Sep 27, 2010 42.06 42.18 41.91 41.98 11,358,674 -0.07(-0.18%)
Sep 24, 2010 41.95 42.23 41.85 42.06 18,671,336 +0.22(+0.53%)
Sep 23, 2010 41.83 41.96 41.67 41.83 12,389,755 -0.11(-0.26%)
Sep 22, 2010 41.95 42.30 41.89 41.94 13,814,927 +0.02(+0.05%)
Sep 21, 2010 41.87 42.12 41.83 41.92 443 -0.10(-0.24%)
Sep 20, 2010 41.72 42.12 41.63 42.02 16,489,947 +0.35(+0.84%)
Sep 17, 2010 41.67 41.77 41.37 41.67 18,085,790 +0.35(+0.85%)
Sep 15, 2010 41.06 41.39 40.95 41.32 13,462,485 +0.32(+0.78%)
Sep 14, 2010 40.90 41.26 40.78 41.00 20,361 +0.18(+0.43%)
Sep 13, 2010 40.65 40.87 40.55 40.82 15,787,651 +0.23(+0.57%)
Sep 10, 2010 40.57 40.61 40.45 40.59 12,350,288 +0.11(+0.27%)
Sep 09, 2010 40.20 40.63 40.11 40.49 20,603,632 +0.66(+1.65%)
Sep 08, 2010 39.54 39.95 39.54 39.83 153,842 +0.10(+0.26%)
Sep 07, 2010 39.80 39.91 39.68 39.73 22,634 -0.16(-0.39%)
Sep 03, 2010 39.83 39.93 39.59 39.88 11,130,767 +0.22(+0.55%)
Sep 02, 2010 39.61 39.79 39.46 39.67 7,437 +0.20(+0.51%)
Sep 01, 2010 39.03 39.50 38.88 39.46 17,056,064 +0.79(+2.03%)
Aug 31, 2010 38.63 38.88 38.58 38.68 55,949 -0.20(-0.50%)
Aug 30, 2010 38.98 39.12 38.75 38.88 14,180,434 +0.20(+0.51%)
Aug 27, 2010 38.95 39.17 38.57 38.68 17,250,652 -0.11(-0.28%)
Aug 26, 2010 38.83 39.04 38.74 38.79 23,074 -0.09(-0.22%)
Aug 25, 2010 38.89 39.02 38.78 38.87 6,088 -0.02(-0.05%)
Aug 24, 2010 39.22 39.35 38.79 38.89 145,872 -0.58(-1.46%)
Aug 23, 2010 39.55 39.79 39.43 39.47 13,188,716 +0.09(+0.22%)
Aug 20, 2010 39.36 39.50 39.22 39.38 16,832,756 +0.01(+0.03%)
Aug 19, 2010 39.67 39.68 39.16 39.37 63,591 -0.42(-1.06%)
Aug 18, 2010 39.87 40.11 39.58 39.79 4,325 +0.09(+0.22%)
Aug 17, 2010 39.51 39.88 39.22 39.71 123,950 +0.81(+2.09%)
Aug 16, 2010 38.88 38.96 38.53 38.89 13,022,690 -0.09(-0.24%)
Aug 13, 2010 38.99 39.22 38.93 38.99 12,751,773 -0.25(-0.63%)
Aug 12, 2010 38.99 39.36 38.96 39.24 12,290,948 +0.01(+0.03%)
Aug 11, 2010 39.51 39.53 39.09 39.22 91,821 -0.63(-1.58%)
Aug 10, 2010 39.85 40.10 39.49 39.85 894 -0.41(-1.02%)
Aug 09, 2010 40.23 40.40 40.09 40.26 9,954,994 +0.06(+0.15%)
Aug 06, 2010 40.20 40.23 39.73 40.20 12,713,244 +0.13(+0.33%)
Aug 05, 2010 39.91 40.16 39.90 40.07 14,319,728 +0.01(+0.03%)
Aug 04, 2010 39.81 40.18 39.71 40.05 55,859 +0.26(+0.66%)
Aug 03, 2010 39.39 39.96 39.36 39.79 20,595 +0.42(+1.07%)
Aug 02, 2010 39.22 39.48 39.16 39.37 17,048,372 +0.42(+1.08%)
Jul 30, 2010 38.95 39.13 38.40 38.95 19,366,482 +0.17(+0.45%)
Jul 29, 2010 38.96 39.07 38.69 38.77 11,697 -0.18(-0.46%)
Jul 28, 2010 38.96 39.06 38.65 38.96 4,032 +0.00(+0.00%)
Jul 27, 2010 38.96 39.18 38.63 38.96 14,620 +0.24(+0.62%)
Jul 26, 2010 38.65 38.89 38.54 38.71 17,565,116 +0.07(+0.19%)
Jul 23, 2010 38.41 38.65 38.22 38.64 22,486,080 +0.41(+1.07%)
Jul 22, 2010 38.51 38.63 38.12 38.23 15,499 -0.07(-0.17%)
Jul 21, 2010 39.42 39.42 38.13 38.30 38,338,784 -0.98(-2.49%)
Jul 20, 2010 39.28 39.40 38.89 39.28 33,266,662 -0.66(-1.66%)
Jul 19, 2010 39.85 40.09 39.80 39.94 15,327,379 +0.09(+0.22%)
Jul 16, 2010 39.85 40.36 39.73 39.85 26,204,668 -0.46(-1.15%)
Jul 15, 2010 40.64 40.73 40.16 40.32 19,147,540 -0.33(-0.81%)
Jul 14, 2010 40.34 40.68 40.26 40.64 14,420,131 +0.08(+0.20%)
Jul 13, 2010 40.56 40.87 40.52 40.56 38,845 +0.19(+0.48%)
Jul 12, 2010 40.55 40.59 40.27 40.37 16,103,310 -0.22(-0.55%)
Jul 09, 2010 40.59 40.95 40.48 40.59 18,157,162 -0.56(-1.37%)
Jul 08, 2010 40.85 41.39 40.66 41.15 119,631 +0.52(+1.27%)
Jul 07, 2010 39.78 40.70 39.58 40.64 25,772,360 +1.03(+2.59%)
Jul 06, 2010 39.89 39.96 39.34 39.61 12,030 +0.00(+0.00%)
Jul 02, 2010 39.61 39.95 39.46 39.61 15,712,239 +0.24(+0.61%)
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.