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 (%)
Jan 31, 2011 41.07 41.11 40.75 40.81 27,911,122 -0.16(-0.40%)
Jan 28, 2011 41.59 41.65 40.96 40.97 22,374,262 -0.46(-1.10%)
Jan 27, 2011 41.40 41.67 41.37 41.43 16,439,174 +0.05(+0.13%)
Jan 26, 2011 41.77 41.82 41.37 41.37 29,682,762 -0.33(-0.79%)
Jan 25, 2011 41.57 42.07 41.45 41.70 41,093,436 -0.87(-2.05%)
Jan 24, 2011 42.71 42.82 42.44 42.58 16,669,892 -0.20(-0.48%)
Jan 21, 2011 43.18 43.18 42.64 42.78 18,945,348 -0.14(-0.32%)
Jan 20, 2011 42.83 43.08 42.70 42.92 16,878,408 +0.20(+0.48%)
Jan 19, 2011 42.36 42.75 42.34 42.71 14,056,213 +0.31(+0.74%)
Jan 18, 2011 42.48 42.73 42.34 42.40 20,425,052 -0.31(-0.72%)
Jan 14, 2011 42.98 42.99 42.50 42.71 16,513,985 -0.25(-0.57%)
Jan 13, 2011 42.71 43.00 42.57 42.95 13,899,505 +0.28(+0.66%)
Jan 12, 2011 42.64 42.93 42.55 42.67 12,175,470 +0.16(+0.37%)
Jan 11, 2011 42.48 42.57 42.33 42.51 10,798,730 +0.08(+0.18%)
Jan 10, 2011 42.53 42.60 42.33 42.44 14,317,362 -0.30(-0.70%)
Jan 07, 2011 43.15 43.18 42.71 42.74 16,236,187 -0.42(-0.97%)
Jan 06, 2011 43.31 43.37 42.94 43.16 11,141,086 -0.07(-0.16%)
Jan 05, 2011 43.29 43.38 42.98 43.22 17,338,852 -0.03(-0.06%)
Jan 04, 2011 43.10 43.25 42.84 43.25 18,083,558 +0.36(+0.84%)
Jan 03, 2011 42.76 43.14 42.69 42.89 21,816,230 +0.66(+1.57%)
Dec 31, 2010 42.26 42.39 42.16 42.23 7,296,109 -0.06(-0.15%)
Dec 30, 2010 42.40 42.46 42.26 42.29 8,451,386 -0.13(-0.31%)
Dec 29, 2010 42.41 42.63 42.40 42.42 7,286,574 +0.05(+0.13%)
Dec 28, 2010 42.37 42.53 42.26 42.36 9,306,935 +0.08(+0.19%)
Dec 27, 2010 42.46 42.49 42.21 42.28 7,563,243 -0.22(-0.51%)
Dec 23, 2010 42.34 42.64 42.34 42.50 10,619,360 +0.16(+0.37%)
Dec 22, 2010 42.55 42.60 42.27 42.34 12,962,655 -0.22(-0.51%)
Dec 21, 2010 42.87 42.88 42.52 42.56 11,583,040 -0.12(-0.29%)
Dec 20, 2010 42.70 42.77 42.49 42.68 13,026,724 -0.01(-0.03%)
Dec 17, 2010 42.50 42.70 42.32 42.70 23,377,928 +0.10(+0.22%)
Dec 16, 2010 42.84 42.87 42.36 42.60 16,318,206 -0.12(-0.27%)
Dec 15, 2010 42.96 43.12 42.63 42.72 16,893,892 -0.14(-0.32%)
Dec 14, 2010 42.35 42.97 42.25 42.86 19,760,494 +0.62(+1.47%)
Dec 13, 2010 42.21 42.31 42.03 42.23 20,027,624 -0.03(-0.08%)
Dec 10, 2010 42.46 42.55 42.12 42.27 16,784,302 -0.10(-0.24%)
Dec 09, 2010 42.62 42.98 42.16 42.37 18,990,678 -0.27(-0.62%)
Dec 08, 2010 42.48 42.71 42.43 42.64 11,540,569 +0.10(+0.22%)
Dec 07, 2010 42.71 42.83 42.50 42.54 13,956,046 +0.08(+0.18%)
Dec 06, 2010 42.54 42.66 42.47 42.47 13,165,614 -0.25(-0.58%)
Dec 03, 2010 42.68 42.86 42.49 42.71 14,475,203 -0.03(-0.06%)
Dec 02, 2010 42.60 42.93 42.51 42.74 14,881,787 +0.12(+0.29%)
Dec 01, 2010 42.45 42.66 42.21 42.62 22,323,738 +0.59(+1.41%)
Nov 30, 2010 41.97 42.21 41.82 42.02 18,504,058 -0.25(-0.58%)
Nov 29, 2010 42.20 42.34 41.91 42.27 17,604,642 -0.27(-0.63%)
Nov 26, 2010 42.67 42.72 42.43 42.53 6,794,454 -0.31(-0.72%)
Nov 24, 2010 42.67 42.84 42.84 42.84 14,235,226 +0.28(+0.67%)
Nov 23, 2010 42.64 42.81 42.41 42.56 21,814,026 -0.51(-1.18%)
Nov 22, 2010 42.98 43.20 42.71 43.06 16,391,055 -0.14(-0.33%)
Nov 19, 2010 43.21 43.47 43.09 43.21 19,042,910 +0.00(+0.00%)
Nov 18, 2010 42.96 43.32 42.85 43.21 13,886,687 +0.52(+1.22%)
Nov 17, 2010 42.73 42.84 42.59 42.69 10,955,355 -0.05(-0.13%)
Nov 16, 2010 43.09 43.29 42.41 42.74 22,933,604 -0.70(-1.62%)
Nov 15, 2010 43.40 43.79 43.31 43.44 18,695,558 +0.35(+0.80%)
Nov 12, 2010 43.11 43.38 42.99 43.10 19,123,282 -0.17(-0.39%)
Nov 11, 2010 43.12 43.29 43.04 43.27 13,457,349 -0.02(-0.05%)
Nov 10, 2010 43.48 43.55 43.02 43.29 15,947,966 -0.24(-0.56%)
Nov 09, 2010 43.64 43.66 43.39 43.53 13,626,765 -0.10(-0.23%)
Nov 08, 2010 43.70 43.74 43.39 43.63 12,534,030 -0.13(-0.29%)
Nov 05, 2010 43.83 43.89 43.39 43.76 13,704,140 -0.07(-0.17%)
Nov 04, 2010 43.54 43.95 43.48 43.84 16,748,652 +0.39(+0.89%)
Nov 03, 2010 43.32 43.46 43.02 43.45 13,771,132 +0.21(+0.49%)
Nov 02, 2010 43.28 43.46 43.13 43.24 12,714,882 +0.13(+0.30%)
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.