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 (%)
Jul 30, 2010 40.44 40.62 39.86 40.44 18,654,478 +0.18(+0.45%)
Jul 29, 2010 40.44 40.56 40.17 40.25 11,267 -0.19(-0.46%)
Jul 28, 2010 40.44 40.55 40.13 40.44 3,884 +0.00(+0.00%)
Jul 27, 2010 40.44 40.68 40.11 40.44 14,083 +0.25(+0.62%)
Jul 26, 2010 40.13 40.38 40.01 40.19 16,919,338 +0.08(+0.19%)
Jul 23, 2010 39.87 40.12 39.68 40.11 21,659,384 +0.42(+1.07%)
Jul 22, 2010 39.98 40.11 39.58 39.69 14,929 -0.07(-0.18%)
Jul 21, 2010 40.93 40.93 39.59 39.76 36,929,268 -1.02(-2.49%)
Jul 20, 2010 40.78 40.91 40.37 40.78 32,043,620 -0.69(-1.66%)
Jul 19, 2010 41.37 41.62 41.32 41.47 14,763,871 +0.09(+0.22%)
Jul 16, 2010 41.37 41.90 41.24 41.37 25,241,260 -0.48(-1.15%)
Jul 15, 2010 42.20 42.29 41.70 41.86 18,443,586 -0.34(-0.81%)
Jul 14, 2010 41.88 42.23 41.80 42.20 13,889,978 +0.08(+0.20%)
Jul 13, 2010 42.11 42.43 42.07 42.11 37,416 +0.20(+0.48%)
Jul 12, 2010 42.10 42.14 41.81 41.91 15,511,275 -0.23(-0.55%)
Jul 09, 2010 42.14 42.51 42.03 42.14 17,489,618 -0.58(-1.37%)
Jul 08, 2010 42.41 42.97 42.21 42.73 115,233 +0.54(+1.27%)
Jul 07, 2010 41.30 42.25 41.09 42.19 24,824,846 +1.06(+2.59%)
Jul 06, 2010 41.42 41.49 40.84 41.12 11,587 +0.00(+0.00%)
Jul 02, 2010 41.12 41.48 40.96 41.12 15,134,582 +0.25(+0.61%)
Jul 01, 2010 40.87 41.24 40.82 40.87 25,821,500 -0.24(-0.58%)
Jun 30, 2010 41.11 41.49 41.03 41.11 35,345 -0.05(-0.12%)
Jun 29, 2010 41.05 41.36 40.85 41.16 15,173 +0.30(+0.73%)
Jun 25, 2010 40.86 41.67 40.81 40.86 64,666,540 -0.63(-1.51%)
Jun 24, 2010 41.49 41.72 41.09 41.49 18,726 +0.25(+0.61%)
Jun 23, 2010 41.18 41.36 40.87 41.24 18,186,722 +0.06(+0.14%)
Jun 22, 2010 41.24 41.83 41.15 41.18 93,534 +0.02(+0.05%)
Jun 21, 2010 41.42 41.63 41.01 41.16 17,246,582 -0.03(-0.08%)
Jun 18, 2010 41.19 41.27 40.96 41.19 24,200,568 +0.00(+0.00%)
Jun 17, 2010 41.26 41.37 40.82 41.19 25,790 -0.04(-0.10%)
Jun 16, 2010 41.24 41.47 40.92 41.24 12,407,038 +0.07(+0.17%)
Jun 15, 2010 41.17 41.18 40.76 41.17 5,361 +0.50(+1.23%)
Jun 14, 2010 40.86 41.14 40.64 40.66 15,118,932 -0.03(-0.07%)
Jun 11, 2010 40.49 40.71 40.33 40.69 21,136,992 -0.03(-0.07%)
Jun 10, 2010 40.72 41.16 40.62 40.72 35,223 +0.23(+0.57%)
Jun 09, 2010 40.93 41.03 40.33 40.49 18,908,704 -0.33(-0.80%)
Jun 08, 2010 40.48 40.87 40.28 40.82 21,435,468 +0.45(+1.10%)
Jun 07, 2010 40.49 40.76 40.37 40.37 19,887,558 -0.01(-0.02%)
Jun 04, 2010 40.38 41.09 40.21 40.38 31,297,442 -1.23(-2.94%)
Jun 03, 2010 41.69 41.87 41.45 41.60 20,477,828 +0.03(+0.07%)
Jun 02, 2010 41.58 41.58 40.85 41.58 22,385,150 +0.68(+1.65%)
Jun 01, 2010 40.52 41.35 40.06 40.90 26,337 +0.32(+0.79%)
May 28, 2010 40.58 41.15 40.50 40.58 38,529,120 -0.51(-1.24%)
May 27, 2010 41.58 41.69 40.87 41.09 42,993,284 -0.06(-0.15%)
May 26, 2010 41.96 41.96 41.15 41.15 85,745 -0.48(-1.14%)
May 25, 2010 41.19 41.67 40.80 41.63 122,381 -0.15(-0.36%)
May 24, 2010 41.81 42.39 41.53 41.78 20,335,298 -0.21(-0.51%)
May 21, 2010 41.23 42.05 41.05 41.99 31,623,264 +0.23(+0.54%)
May 20, 2010 42.17 42.54 41.77 41.77 194,476 -1.15(-2.68%)
May 19, 2010 43.24 43.43 42.80 42.92 27,348,750 -0.52(-1.19%)
May 18, 2010 43.76 43.84 43.35 43.44 129,569 -0.63(-1.42%)
May 17, 2010 44.19 44.31 43.59 44.06 14,860,132 -0.06(-0.14%)
May 14, 2010 44.12 44.69 43.74 44.12 18,129,152 -0.48(-1.08%)
May 13, 2010 44.73 44.95 44.50 44.61 17,846,602 -0.10(-0.22%)
May 12, 2010 44.73 44.87 44.48 44.70 15,982,253 +0.10(+0.22%)
May 11, 2010 44.70 44.90 44.46 44.61 22,518 -0.06(-0.12%)
May 10, 2010 44.25 44.72 44.19 44.66 26,741,068 +0.99(+2.27%)
May 07, 2010 43.64 43.87 42.83 43.67 29,673,152 -0.03(-0.06%)
May 06, 2010 43.61 44.90 41.41 43.70 19,310 -1.16(-2.59%)
May 05, 2010 44.84 44.97 44.63 44.86 19,054,816 +0.23(+0.52%)
May 04, 2010 44.88 45.03 44.43 44.63 73,729 -0.43(-0.96%)
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.