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 (%)
Sep 30, 2010 41.93 42.44 41.66 41.94 114,433 -0.23(-0.56%)
Sep 29, 2010 42.17 42.33 42.05 42.17 10,969 -0.08(-0.19%)
Sep 28, 2010 41.93 42.37 41.75 42.25 34,952 +0.27(+0.65%)
Sep 27, 2010 42.06 42.18 41.91 41.98 11,358,674 -0.07(-0.18%)
Sep 24, 2010 41.95 42.23 41.85 42.06 18,671,336 +0.22(+0.53%)
Sep 23, 2010 41.83 41.96 41.67 41.83 12,389,755 -0.11(-0.26%)
Sep 22, 2010 41.95 42.30 41.89 41.94 13,814,927 +0.02(+0.05%)
Sep 21, 2010 41.87 42.12 41.83 41.92 443 -0.10(-0.24%)
Sep 20, 2010 41.72 42.12 41.63 42.02 16,489,947 +0.35(+0.84%)
Sep 17, 2010 41.67 41.77 41.37 41.67 18,085,790 +0.35(+0.85%)
Sep 15, 2010 41.06 41.39 40.95 41.32 13,462,485 +0.32(+0.78%)
Sep 14, 2010 40.90 41.26 40.78 41.00 20,361 +0.18(+0.43%)
Sep 13, 2010 40.65 40.87 40.55 40.82 15,787,651 +0.23(+0.57%)
Sep 10, 2010 40.57 40.61 40.45 40.59 12,350,288 +0.11(+0.27%)
Sep 09, 2010 40.20 40.63 40.11 40.49 20,603,632 +0.66(+1.65%)
Sep 08, 2010 39.54 39.95 39.54 39.83 153,842 +0.10(+0.26%)
Sep 07, 2010 39.80 39.91 39.68 39.73 22,634 -0.16(-0.39%)
Sep 03, 2010 39.83 39.93 39.59 39.88 11,130,767 +0.22(+0.55%)
Sep 02, 2010 39.61 39.79 39.46 39.67 7,437 +0.20(+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.