Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 43.64 43.77 43.57 43.72 13,365,727 +0.27(+0.62%)
Feb 26, 2010 43.77 43.86 43.46 43.46 13,566,330 -0.19(-0.44%)
Feb 25, 2010 43.31 43.70 43.12 43.65 15,264,154 -0.14(-0.33%)
Feb 24, 2010 43.84 44.04 43.63 43.79 12,350,794 +0.12(+0.28%)
Feb 23, 2010 43.84 44.04 43.61 43.67 18,094,822 -0.12(-0.28%)
Feb 22, 2010 44.01 44.21 43.72 43.79 14,264,950 -0.22(-0.50%)
Feb 19, 2010 44.25 44.46 43.88 44.01 20,618,632 -0.16(-0.36%)
Feb 18, 2010 43.80 44.29 43.78 44.17 12,067,320 +0.38(+0.86%)
Feb 17, 2010 43.56 44.06 43.54 43.80 13,856,661 +0.25(+0.58%)
Feb 16, 2010 43.30 43.61 43.00 43.54 14,918,585 +0.61(+1.42%)
Feb 12, 2010 42.86 42.93 42.93 42.93 18,020,628 -0.13(-0.30%)
Feb 11, 2010 42.87 43.27 42.62 43.06 12,203,210 +0.12(+0.29%)
Feb 10, 2010 42.98 43.17 42.59 42.94 14,777,531 -0.02(-0.05%)
Feb 09, 2010 42.82 43.45 42.76 42.96 16,589,784 +0.23(+0.54%)
Feb 08, 2010 42.78 43.11 42.62 42.73 14,727,528 -0.15(-0.35%)
Feb 05, 2010 42.91 43.54 42.37 42.88 24,505,778 +0.00(+0.00%)
Feb 04, 2010 43.46 43.55 42.87 42.88 26,829,806 -0.58(-1.32%)
Feb 03, 2010 43.72 43.72 43.32 43.45 13,521,330 -0.35(-0.80%)
Feb 02, 2010 43.26 43.94 42.87 43.80 19,880,880 +0.80(+1.85%)
Feb 01, 2010 43.30 43.30 42.97 43.01 14,812,385 -0.02(-0.06%)
Jan 29, 2010 43.78 44.00 43.00 43.03 26,071,222 -0.49(-1.12%)
Jan 28, 2010 43.52 43.86 43.15 43.52 24,974,382 +0.09(+0.20%)
Jan 27, 2010 42.98 43.62 42.92 43.43 21,886,868 +0.45(+1.04%)
Jan 26, 2010 42.88 43.13 42.59 42.98 22,833,274 -0.29(-0.68%)
Jan 25, 2010 43.58 43.61 43.16 43.28 14,610,802 +0.01(+0.03%)
Jan 22, 2010 43.75 43.94 43.19 43.26 20,476,998 -0.53(-1.20%)
Jan 21, 2010 44.54 44.82 43.67 43.79 21,144,000 -0.81(-1.81%)
Jan 20, 2010 44.82 45.15 44.13 44.60 19,039,126 -0.14(-0.31%)
Jan 19, 2010 43.91 45.01 43.89 44.73 22,178,096 +0.54(+1.22%)
Jan 15, 2010 44.59 44.19 44.19 44.19 30,670,332 -0.37(-0.83%)
Jan 14, 2010 44.63 44.68 44.32 44.56 11,539,058 +0.09(+0.20%)
Jan 13, 2010 44.18 44.65 44.18 44.47 19,025,610 +0.28(+0.63%)
Jan 12, 2010 43.90 44.30 43.82 44.19 15,807,192 +0.23(+0.53%)
Jan 11, 2010 44.32 44.32 43.82 43.96 11,651,078 +0.01(+0.02%)
Jan 08, 2010 43.76 43.99 43.56 43.95 11,538,406 +0.15(+0.34%)
Jan 07, 2010 43.98 44.04 43.63 43.80 15,924,020 -0.31(-0.71%)
Jan 06, 2010 43.74 44.18 43.69 44.12 19,241,418 +0.36(+0.81%)
Jan 05, 2010 44.21 44.23 43.69 43.76 15,591,555 -0.51(-1.16%)
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.