Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 43.57 43.81 43.41 43.62 17,826,576 -0.26(-0.58%)
Nov 29, 2010 43.80 43.95 43.51 43.87 16,960,090 -0.28(-0.63%)
Nov 26, 2010 44.29 44.34 44.04 44.15 6,545,691 -0.32(-0.72%)
Nov 24, 2010 44.29 44.47 44.47 44.47 13,714,034 +0.30(+0.67%)
Nov 23, 2010 44.26 44.44 44.02 44.17 21,015,354 -0.53(-1.18%)
Nov 22, 2010 44.62 44.84 44.33 44.70 15,790,933 -0.15(-0.33%)
Nov 19, 2010 44.85 45.12 44.72 44.85 18,345,696 +0.00(+0.00%)
Nov 18, 2010 44.60 44.97 44.48 44.85 13,378,257 +0.54(+1.22%)
Nov 17, 2010 44.36 44.47 44.21 44.31 10,554,249 -0.06(-0.13%)
Nov 16, 2010 44.72 44.93 44.02 44.36 22,093,942 -0.73(-1.62%)
Nov 15, 2010 45.05 45.45 44.95 45.10 18,011,062 +0.36(+0.80%)
Nov 12, 2010 44.75 45.03 44.62 44.74 18,423,126 -0.18(-0.39%)
Nov 11, 2010 44.76 44.93 44.67 44.91 12,964,638 -0.02(-0.05%)
Nov 10, 2010 45.14 45.21 44.65 44.93 15,364,066 -0.25(-0.56%)
Nov 09, 2010 45.30 45.32 45.04 45.19 13,127,851 -0.11(-0.23%)
Nov 08, 2010 45.36 45.40 45.04 45.29 12,075,124 -0.13(-0.29%)
Nov 05, 2010 45.50 45.56 45.04 45.43 13,202,393 -0.08(-0.17%)
Nov 04, 2010 45.19 45.62 45.14 45.50 16,135,437 +0.40(+0.89%)
Nov 03, 2010 44.96 45.11 44.65 45.10 13,266,933 +0.22(+0.49%)
Nov 02, 2010 44.93 45.11 44.77 44.88 12,249,354 +0.13(+0.30%)
Nov 01, 2010 44.88 45.03 44.48 44.75 13,321,150 -0.04(-0.08%)
Oct 29, 2010 44.72 44.86 44.49 44.79 13,249,881 +0.13(+0.28%)
Oct 28, 2010 44.93 45.05 44.62 44.66 14,405,139 -0.01(-0.02%)
Oct 27, 2010 44.67 44.75 44.46 44.67 16,959,058 -0.29(-0.64%)
Oct 25, 2010 45.00 45.13 44.86 44.95 11,065,735 +0.12(+0.27%)
Oct 22, 2010 45.02 45.05 44.72 44.84 9,642,021 -0.13(-0.28%)
Oct 21, 2010 44.87 45.12 44.63 44.96 15,799,745 +0.27(+0.61%)
Oct 20, 2010 44.49 44.99 44.31 44.69 14,526,044 +0.22(+0.49%)
Oct 19, 2010 44.19 44.74 43.91 44.47 24,529,578 -0.40(-0.89%)
Oct 18, 2010 44.75 44.95 44.44 44.87 15,440,216 +0.20(+0.46%)
Oct 15, 2010 44.95 44.97 44.36 44.67 18,878,980 -0.12(-0.27%)
Oct 14, 2010 44.82 44.83 44.54 44.79 12,316,827 +0.11(+0.25%)
Oct 13, 2010 44.57 44.82 44.47 44.67 14,381,061 +0.20(+0.46%)
Oct 12, 2010 44.36 44.58 44.24 44.47 12,392,362 -0.01(-0.02%)
Oct 11, 2010 44.45 44.48 44.29 44.48 8,786,029 +0.05(+0.11%)
Oct 08, 2010 44.43 44.54 44.29 44.43 10,472,068 +0.01(+0.02%)
Oct 07, 2010 44.47 44.62 44.27 44.42 7,870 +0.01(+0.02%)
Oct 06, 2010 44.19 44.45 43.91 44.41 16,138,839 +0.26(+0.59%)
Oct 05, 2010 43.62 44.22 43.57 44.15 168,753 +0.82(+1.90%)
Oct 04, 2010 43.24 43.55 43.07 43.33 12,396,149 -0.06(-0.13%)
Oct 01, 2010 43.39 43.74 43.26 43.39 13,909,323 -0.15(-0.34%)
Sep 30, 2010 43.53 44.06 43.25 43.54 110,226 -0.24(-0.56%)
Sep 29, 2010 43.78 43.95 43.65 43.78 10,565 -0.08(-0.19%)
Sep 28, 2010 43.54 43.98 43.35 43.87 33,667 +0.28(+0.64%)
Sep 27, 2010 43.66 43.79 43.51 43.58 10,941,071 -0.08(-0.18%)
Sep 24, 2010 43.55 43.84 43.44 43.66 17,984,884 +0.23(+0.53%)
Sep 23, 2010 43.43 43.56 43.26 43.43 11,934,245 -0.11(-0.26%)
Sep 22, 2010 43.55 43.91 43.49 43.54 13,307,020 +0.02(+0.05%)
Sep 21, 2010 43.47 43.73 43.42 43.52 426 -0.11(-0.24%)
Sep 20, 2010 43.32 43.73 43.22 43.63 15,883,693 +0.37(+0.84%)
Sep 17, 2010 43.26 43.37 42.95 43.26 17,420,864 +0.37(+0.85%)
Sep 15, 2010 42.63 42.97 42.51 42.90 12,967,535 +0.33(+0.78%)
Sep 14, 2010 42.46 42.84 42.33 42.57 19,613 +0.18(+0.43%)
Sep 13, 2010 42.20 42.43 42.10 42.38 15,207,217 +0.24(+0.57%)
Sep 10, 2010 42.12 42.16 42.00 42.14 11,896,229 +0.11(+0.27%)
Sep 09, 2010 41.73 42.18 41.64 42.03 19,846,138 +0.68(+1.65%)
Sep 08, 2010 41.05 41.48 41.05 41.35 148,186 +0.11(+0.26%)
Sep 07, 2010 41.31 41.43 41.20 41.24 21,802 -0.16(-0.39%)
Sep 03, 2010 41.35 41.46 41.10 41.41 10,721,543 +0.22(+0.55%)
Sep 02, 2010 41.12 41.31 40.96 41.18 7,164 +0.21(+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.