Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 41.97 42.20 41.81 42.02 18,506,982 -0.25(-0.58%)
Nov 29, 2010 42.19 42.33 41.91 42.26 17,607,424 -0.27(-0.63%)
Nov 26, 2010 42.66 42.71 42.42 42.53 6,795,528 -0.31(-0.72%)
Nov 24, 2010 42.66 42.83 42.83 42.83 14,237,476 +0.28(+0.67%)
Nov 23, 2010 42.63 42.81 42.40 42.55 21,817,474 -0.51(-1.18%)
Nov 22, 2010 42.98 43.19 42.70 43.06 16,393,646 -0.14(-0.33%)
Nov 19, 2010 43.20 43.46 43.08 43.20 19,045,920 +0.00(+0.00%)
Nov 18, 2010 42.96 43.32 42.84 43.20 13,888,882 +0.52(+1.22%)
Nov 17, 2010 42.73 42.83 42.58 42.68 10,957,087 -0.05(-0.13%)
Nov 16, 2010 43.08 43.28 42.40 42.73 22,937,230 -0.70(-1.62%)
Nov 15, 2010 43.39 43.78 43.30 43.44 18,698,514 +0.35(+0.80%)
Nov 12, 2010 43.11 43.38 42.98 43.09 19,126,306 -0.17(-0.39%)
Nov 11, 2010 43.11 43.28 43.03 43.26 13,459,476 -0.02(-0.05%)
Nov 10, 2010 43.48 43.55 43.01 43.28 15,950,487 -0.24(-0.56%)
Nov 09, 2010 43.63 43.65 43.38 43.53 13,628,919 -0.10(-0.23%)
Nov 08, 2010 43.69 43.73 43.38 43.63 12,536,012 -0.13(-0.29%)
Nov 05, 2010 43.82 43.88 43.38 43.76 13,706,306 -0.07(-0.17%)
Nov 04, 2010 43.53 43.94 43.48 43.83 16,751,300 +0.39(+0.89%)
Nov 03, 2010 43.31 43.45 43.01 43.44 13,773,309 +0.21(+0.49%)
Nov 02, 2010 43.27 43.45 43.13 43.23 12,716,892 +0.13(+0.30%)
Nov 01, 2010 43.23 43.38 42.85 43.11 13,829,596 -0.03(-0.08%)
Oct 29, 2010 43.07 43.21 42.86 43.14 13,755,607 +0.12(+0.28%)
Oct 28, 2010 43.27 43.39 42.98 43.02 14,954,959 -0.01(-0.02%)
Oct 27, 2010 43.03 43.11 42.83 43.02 17,606,358 -0.28(-0.64%)
Oct 25, 2010 43.34 43.47 43.21 43.30 11,488,096 +0.12(+0.27%)
Oct 22, 2010 43.37 43.40 43.07 43.19 10,010,041 -0.12(-0.28%)
Oct 21, 2010 43.22 43.46 42.99 43.31 16,402,795 +0.26(+0.61%)
Oct 20, 2010 42.86 43.34 42.68 43.04 15,080,478 +0.21(+0.49%)
Oct 19, 2010 42.56 43.09 42.30 42.83 25,465,832 -0.39(-0.89%)
Oct 18, 2010 43.11 43.30 42.81 43.22 16,029,543 +0.20(+0.46%)
Oct 15, 2010 43.30 43.32 42.73 43.02 19,599,560 -0.12(-0.27%)
Oct 14, 2010 43.17 43.18 42.90 43.14 12,786,940 +0.11(+0.25%)
Oct 13, 2010 42.93 43.17 42.83 43.03 14,929,962 +0.20(+0.46%)
Oct 12, 2010 42.73 42.94 42.62 42.83 12,865,357 -0.01(-0.02%)
Oct 11, 2010 42.81 42.85 42.67 42.84 9,121,377 +0.05(+0.11%)
Oct 08, 2010 42.79 42.90 42.66 42.79 10,871,769 +0.01(+0.02%)
Oct 07, 2010 42.83 42.98 42.64 42.79 8,170 +0.01(+0.02%)
Oct 06, 2010 42.56 42.81 42.30 42.78 16,754,831 +0.25(+0.59%)
Oct 05, 2010 42.02 42.60 41.97 42.53 175,194 +0.79(+1.90%)
Oct 04, 2010 41.65 41.95 41.49 41.74 12,869,289 -0.05(-0.13%)
Oct 01, 2010 41.79 42.13 41.67 41.79 14,440,219 -0.14(-0.34%)
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%)
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.