Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 42.16 42.25 41.86 41.86 14,084,132 -0.19(-0.44%)
Feb 25, 2010 41.72 42.09 41.54 42.04 15,846,760 -0.14(-0.33%)
Feb 24, 2010 42.22 42.42 42.02 42.18 12,822,201 +0.12(+0.28%)
Feb 23, 2010 42.23 42.42 42.01 42.06 18,785,470 -0.12(-0.28%)
Feb 22, 2010 42.40 42.59 42.12 42.18 14,809,417 -0.21(-0.50%)
Feb 19, 2010 42.62 42.83 42.27 42.40 21,405,608 -0.15(-0.36%)
Feb 18, 2010 42.19 42.66 42.17 42.55 12,527,906 +0.36(+0.86%)
Feb 17, 2010 41.96 42.44 41.94 42.19 14,385,544 +0.24(+0.58%)
Feb 16, 2010 41.71 42.01 41.42 41.94 15,487,999 +0.59(+1.42%)
Feb 12, 2010 41.28 41.36 41.36 41.36 18,708,440 -0.13(-0.30%)
Feb 11, 2010 41.29 41.68 41.05 41.48 12,668,983 +0.12(+0.29%)
Feb 10, 2010 41.40 41.59 41.02 41.36 15,341,561 -0.02(-0.05%)
Feb 09, 2010 41.24 41.85 41.19 41.38 17,222,984 +0.22(+0.54%)
Feb 08, 2010 41.21 41.53 41.05 41.16 15,289,649 -0.15(-0.35%)
Feb 05, 2010 41.34 41.94 40.81 41.30 25,441,118 +0.00(+0.00%)
Feb 04, 2010 41.86 41.95 41.29 41.30 27,853,850 -0.55(-1.32%)
Feb 03, 2010 42.11 42.11 41.73 41.86 14,037,413 -0.34(-0.80%)
Feb 02, 2010 41.67 42.33 41.30 42.19 20,639,694 +0.77(+1.85%)
Feb 01, 2010 41.71 41.71 41.39 41.42 15,377,746 -0.02(-0.06%)
Jan 29, 2010 42.17 42.38 41.42 41.45 27,066,310 -0.47(-1.12%)
Jan 28, 2010 41.92 42.25 41.57 41.92 25,927,608 +0.09(+0.20%)
Jan 27, 2010 41.40 42.02 41.34 41.83 22,722,248 +0.43(+1.04%)
Jan 26, 2010 41.30 41.55 41.03 41.40 23,704,778 -0.28(-0.68%)
Jan 25, 2010 41.98 42.00 41.57 41.69 15,168,469 +0.01(+0.03%)
Jan 22, 2010 42.14 42.33 41.60 41.67 21,258,566 -0.51(-1.20%)
Jan 21, 2010 42.91 43.17 42.07 42.18 21,951,026 -0.78(-1.81%)
Jan 20, 2010 43.17 43.49 42.51 42.96 19,765,814 -0.13(-0.31%)
Jan 19, 2010 42.29 43.35 42.27 43.09 23,024,592 +0.52(+1.22%)
Jan 15, 2010 42.95 42.57 42.57 42.57 31,840,960 -0.36(-0.83%)
Jan 14, 2010 42.99 43.03 42.69 42.92 11,979,482 +0.09(+0.20%)
Jan 13, 2010 42.56 43.01 42.56 42.84 19,751,780 +0.27(+0.63%)
Jan 12, 2010 42.29 42.67 42.21 42.57 16,410,523 +0.22(+0.53%)
Jan 11, 2010 42.69 42.69 42.21 42.34 12,095,778 +0.01(+0.02%)
Jan 08, 2010 42.15 42.37 41.96 42.34 11,978,805 +0.15(+0.34%)
Jan 07, 2010 42.36 42.42 42.03 42.19 16,531,809 -0.30(-0.71%)
Jan 06, 2010 42.13 42.56 42.09 42.50 19,975,828 +0.34(+0.81%)
Jan 05, 2010 42.58 42.61 42.08 42.15 16,186,655 -0.49(-1.16%)
Jan 04, 2010 42.67 42.85 42.47 42.65 14,417,028 +0.18(+0.42%)
Dec 31, 2009 42.94 42.47 42.47 42.47 10,559,005 -0.33(-0.77%)
Dec 30, 2009 42.71 42.88 42.55 42.80 8,495,993 -0.02(-0.05%)
Dec 29, 2009 42.92 43.12 42.81 42.82 10,103,389 +0.00(+0.00%)
Dec 28, 2009 42.79 42.85 42.71 42.82 8,634,701 +0.16(+0.37%)
Dec 24, 2009 42.65 42.75 42.54 42.66 3,691,152 +0.09(+0.20%)
Dec 23, 2009 42.56 42.75 42.56 42.58 9,646,162 +0.03(+0.06%)
Dec 22, 2009 42.40 42.73 42.40 42.55 10,805,064 -0.03(-0.06%)
Dec 21, 2009 42.62 42.86 42.35 42.58 16,872,620 +0.13(+0.31%)
Dec 18, 2009 42.69 42.69 42.14 42.44 33,634,724 -0.07(-0.16%)
Dec 17, 2009 42.49 42.71 42.34 42.51 15,300,701 -0.32(-0.74%)
Dec 16, 2009 42.83 42.91 42.69 42.83 20,247,856 +0.14(+0.32%)
Dec 15, 2009 42.68 42.73 42.50 42.69 16,265,404 -0.15(-0.34%)
Dec 14, 2009 42.94 42.95 42.76 42.83 12,394,371 +0.07(+0.17%)
Dec 11, 2009 42.69 42.96 42.67 42.76 10,911,238 +0.05(+0.12%)
Dec 10, 2009 42.63 42.86 42.46 42.71 13,409,603 +0.26(+0.61%)
Dec 09, 2009 42.46 42.46 42.22 42.45 13,515,264 +0.09(+0.20%)
Dec 08, 2009 42.53 42.62 42.15 42.36 16,794,460 -0.08(-0.19%)
Dec 07, 2009 42.52 42.70 42.33 42.44 13,810,887 +0.01(+0.02%)
Dec 04, 2009 42.69 43.04 42.31 42.44 22,737,290 +0.13(+0.31%)
Dec 03, 2009 42.23 42.68 42.11 42.31 18,987,828 +0.18(+0.44%)
Dec 02, 2009 41.88 42.36 41.83 42.12 16,524,956 +0.24(+0.58%)
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.