Johnson & Johnson (NY: JNJ )

166.77 -0.81 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 61.48 61.82 61.25 61.55 12,633,363 -0.36(-0.58%)
Nov 29, 2010 61.81 62.01 61.39 61.91 12,019,300 -0.39(-0.63%)
Nov 26, 2010 62.50 62.57 62.14 62.30 4,638,810 -0.99(-1.56%)
Nov 24, 2010 63.03 63.29 63.29 63.29 9,635,957 +0.42(+0.67%)
Nov 23, 2010 62.99 63.25 62.65 62.87 14,766,118 -0.75(-1.18%)
Nov 22, 2010 63.50 63.82 63.09 63.62 11,095,258 -0.21(-0.33%)
Nov 19, 2010 63.83 64.22 63.65 63.83 12,890,323 +0.00(+0.00%)
Nov 18, 2010 63.47 64.00 63.30 63.83 9,400,028 +0.77(+1.22%)
Nov 17, 2010 63.13 63.29 62.92 63.06 7,415,782 -0.08(-0.13%)
Nov 16, 2010 63.65 63.95 62.65 63.14 15,523,971 -1.04(-1.62%)
Nov 15, 2010 64.11 64.69 63.98 64.18 12,655,198 +0.51(+0.80%)
Nov 12, 2010 63.69 64.09 63.51 63.67 12,944,728 -0.25(-0.39%)
Nov 11, 2010 63.70 63.95 63.58 63.92 9,109,405 -0.03(-0.05%)
Nov 10, 2010 64.24 64.34 63.55 63.95 10,795,327 -0.36(-0.56%)
Nov 09, 2010 64.47 64.50 64.10 64.31 9,224,084 -0.15(-0.23%)
Nov 08, 2010 64.56 64.61 64.10 64.46 8,484,402 -0.19(-0.29%)
Nov 05, 2010 64.75 64.84 64.10 64.65 9,276,460 -0.11(-0.17%)
Nov 04, 2010 64.32 64.92 64.24 64.76 11,337,319 +0.57(+0.89%)
Nov 03, 2010 63.99 64.20 63.55 64.19 9,321,808 +0.31(+0.49%)
Nov 02, 2010 63.94 64.20 63.72 63.88 8,606,822 +0.19(+0.30%)
Nov 01, 2010 63.88 64.09 63.31 63.69 9,359,903 -0.05(-0.08%)
Oct 29, 2010 63.64 63.84 63.32 63.74 9,309,827 +0.18(+0.28%)
Oct 28, 2010 63.94 64.11 63.51 63.56 10,121,551 -0.01(-0.02%)
Oct 27, 2010 63.58 63.69 63.28 63.57 11,916,024 -0.41(-0.64%)
Oct 25, 2010 64.04 64.23 63.85 63.98 7,775,170 +0.17(+0.27%)
Oct 22, 2010 64.08 64.12 63.64 63.81 6,774,819 -0.18(-0.28%)
Oct 21, 2010 63.86 64.22 63.52 63.99 11,101,450 +0.39(+0.61%)
Oct 20, 2010 63.32 64.03 63.06 63.60 10,206,503 +0.31(+0.49%)
Oct 19, 2010 62.89 63.67 62.50 63.29 17,235,334 -0.57(-0.89%)
Oct 18, 2010 63.69 63.98 63.25 63.86 10,848,832 +0.29(+0.46%)
Oct 15, 2010 63.98 64.00 63.14 63.57 13,265,028 -0.17(-0.27%)
Oct 14, 2010 63.79 63.80 63.39 63.74 8,654,231 +0.16(+0.25%)
Oct 13, 2010 63.43 63.79 63.29 63.58 10,104,633 +0.29(+0.46%)
Oct 12, 2010 63.13 63.44 62.97 63.29 8,707,304 -0.01(-0.02%)
Oct 11, 2010 63.26 63.31 63.04 63.30 6,173,369 +0.07(+0.11%)
Oct 08, 2010 63.23 63.39 63.03 63.23 7,358,039 +0.01(+0.02%)
Oct 07, 2010 63.29 63.50 63.00 63.22 5,530 +0.01(+0.02%)
Oct 06, 2010 62.89 63.26 62.50 63.21 11,339,709 +0.37(+0.59%)
Oct 05, 2010 62.08 62.94 62.01 62.84 118,572 +1.17(+1.90%)
Oct 04, 2010 61.54 61.98 61.30 61.67 8,709,965 -0.08(-0.13%)
Oct 01, 2010 61.75 62.25 61.57 61.75 9,773,174 -0.21(-0.34%)
Sep 30, 2010 61.96 62.70 61.55 61.96 77,449 -0.35(-0.56%)
Sep 29, 2010 62.31 62.55 62.13 62.31 7,424 -0.12(-0.19%)
Sep 28, 2010 61.96 62.60 61.69 62.43 23,656 +0.40(+0.64%)
Sep 27, 2010 62.14 62.32 61.93 62.03 7,687,577 -0.11(-0.18%)
Sep 24, 2010 61.98 62.40 61.83 62.14 12,636,804 +0.33(+0.53%)
Sep 23, 2010 61.81 62.00 61.57 61.81 8,385,415 -0.16(-0.26%)
Sep 22, 2010 61.98 62.50 61.90 61.97 9,349,975 +0.03(+0.05%)
Sep 21, 2010 61.86 62.23 61.80 61.94 300 -0.15(-0.24%)
Sep 20, 2010 61.65 62.23 61.51 62.09 11,160,435 +0.52(+0.84%)
Sep 17, 2010 61.57 61.72 61.13 61.57 12,240,505 +0.52(+0.85%)
Sep 15, 2010 60.67 61.15 60.50 61.05 9,111,441 +0.47(+0.78%)
Sep 14, 2010 60.43 60.97 60.25 60.58 13,781 +0.26(+0.43%)
Sep 13, 2010 60.06 60.38 59.92 60.32 10,685,119 +0.34(+0.57%)
Sep 10, 2010 59.94 60.00 59.77 59.98 8,358,704 +0.16(+0.27%)
Sep 09, 2010 59.39 60.03 59.26 59.82 13,944,586 +0.97(+1.65%)
Sep 08, 2010 58.42 59.03 58.42 58.85 104,121 +0.15(+0.26%)
Sep 07, 2010 58.80 58.97 58.63 58.70 15,319 -0.23(-0.39%)
Sep 03, 2010 58.85 59.00 58.50 58.93 7,533,329 +0.32(+0.55%)
Sep 02, 2010 58.52 58.79 58.30 58.61 5,034 +0.30(+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.